Premium
Dimensional International Sustainability Core 1 ETF (DFSI)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 2.05229125668 | 35.57 | 36.3 | 34.82 | 51070 | 35.4781943 | SP |
| 4 | 0.91 | 2.57134783837 | 35.39 | 36.3 | 31.3 | 96797 | 33.35825067 | SP |
| 12 | 1.8 | 5.21739130435 | 34.5 | 36.346 | 31.3 | 66759 | 34.35524444 | SP |
| 26 | 2.01 | 5.86176727909 | 34.29 | 36.346 | 31.3 | 73825 | 33.81218418 | SP |
| 52 | 4.175 | 12.9961089494 | 32.125 | 36.346 | 31.3 | 61766 | 33.91068581 | SP |
| 156 | 11.1 | 44.0476190476 | 25.2 | 36.346 | 24.545 | 58841 | 31.39843448 | SP |
| 260 | 11.1 | 44.0476190476 | 25.2 | 36.346 | 24.545 | 58841 | 31.39843448 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 36.3 | 0.15 | 0.41 | 36.18 | 36.3 | 35.9901 | 47054 |
| 1745533800 | 36.1501 | 0.45 | 1.26 | 35.85 | 36.2069 | 35.85 | 28341 |
| 1745447400 | 35.7 | 0.01 | 0.03 | 35.9 | 36.147 | 35.62 | 32515 |
| 1745361000 | 35.69 | 0.65 | 1.86 | 35.46 | 35.83 | 35.46 | 56601 |
| 1745274600 | 35.04 | -0.15 | -0.42 | 35.57 | 35.57 | 34.82 | 87122 |
| 1744929000 | 35.1863 | 0.34 | 0.97 | 35 | 35.39 | 34.9801 | 42088 |
| 1744842600 | 34.8487 | -0.11 | -0.32 | 34.96 | 35.14 | 34.73 | 54917 |
| 1744756200 | 34.96 | 0.29 | 0.84 | 34.91 | 35.07 | 34.8311 | 66460 |
| 1744669800 | 34.67 | 0.42 | 1.23 | 34.48 | 34.8399 | 34.4388 | 62138 |
| 1744410600 | 34.25 | 0.82 | 2.45 | 33.62 | 34.34 | 33.552 | 69894 |
| 1744324200 | 33.43 | -0.37 | -1.09 | 33.31 | 33.57 | 32.75 | 112854 |
| 1744237800 | 33.8 | 2.15 | 6.79 | 31.73 | 34.96 | 31.545 | 89710 |
| 1744151400 | 31.65 | 0.04 | 0.12 | 32.689999 | 32.729999 | 31.3 | 209697 |
| 1744065000 | 31.613 | -0.69 | -2.13 | 31.35 | 32.729999 | 31.32 | 509348 |
| 1743805800 | 32.299999 | -2.22 | -6.43 | 33.15 | 33.333599 | 32.299999 | 110033 |
| 1743719400 | 34.52 | -0.62 | -1.76 | 34.85 | 35.0244 | 34.48 | 106062 |
| 1743633000 | 35.14 | 0.13 | 0.38 | 34.75 | 35.16 | 34.73 | 53678 |
| 1743546600 | 35.0061 | 0.12 | 0.33 | 34.98 | 35.08 | 34.76 | 31415 |
| 1743460200 | 34.89 | -0.33 | -0.93 | 34.77 | 35 | 34.71 | 39264 |
| 1743201000 | 35.2183 | -0.32 | -0.91 | 35.39 | 35.4231 | 35.1201 | 78746 |
| 1743114600 | 35.54 | 0.03 | 0.08 | 35.43 | 35.583 | 35.36 | 30376 |
| 1743028200 | 35.51 | -0.43 | -1.20 | 35.71 | 35.7734 | 35.4 | 88050 |
| 1742941800 | 35.94 | 0.12 | 0.34 | 35.97 | 35.99 | 35.8436 | 53005 |
| 1742855400 | 35.82 | 0.05 | 0.14 | 35.79 | 35.84 | 35.6729 | 28392 |
| 1742596200 | 35.77 | -0.25 | -0.69 | 35.67 | 35.78 | 35.6209 | 45030 |
| 1742509800 | 36.02 | -0.25 | -0.69 | 35.77 | 36.03 | 35.77 | 85789 |
| 1742423400 | 36.27 | 0.1 | 0.28 | 36.07 | 36.346 | 36.0101 | 46511 |
| 1742337000 | 36.17 | 0.01 | 0.02 | 36.11 | 36.21 | 36 | 39787 |
| 1742250600 | 36.1639 | 0.38 | 1.05 | 35.86 | 36.2085 | 35.86 | 53850 |
| 1741991400 | 35.7869 | 0.64 | 1.81 | 35.57 | 35.8 | 35.47 | 55768 |
| 1741905000 | 35.15 | -0.3 | -0.85 | 35.23 | 35.36 | 35.053 | 159929 |
| 1741818600 | 35.45 | 0.22 | 0.62 | 35.46 | 35.4953 | 35.21 | 48842 |
| 1741732200 | 35.23 | -0.13 | -0.37 | 35.37 | 35.4203 | 34.985 | 36837 |
| 1741645800 | 35.36 | -0.83 | -2.29 | 35.59 | 35.64 | 35.1172 | 53174 |
| 1741390200 | 36.1888 | 0.42 | 1.17 | 35.85 | 36.1957 | 35.85 | 27248 |
| 1741303800 | 35.77 | -0.34 | -0.93 | 35.93 | 36.179 | 35.75 | 27111 |
| 1741217400 | 36.1061 | 0.86 | 2.43 | 35.74 | 36.16 | 35.74 | 19619 |
| 1741131000 | 35.2501 | -0.04 | -0.11 | 35.07 | 35.5845 | 34.73 | 101569 |
| 1741044600 | 35.29 | 0.3 | 0.86 | 35.62 | 35.69 | 35.145 | 51550 |
| 1740785400 | 34.99 | 0.06 | 0.17 | 34.89 | 34.9952 | 34.65 | 45506 |
| 1740699000 | 34.93 | -0.41 | -1.16 | 35.22 | 35.25 | 34.89 | 31437 |
| 1740612600 | 35.34 | 0.05 | 0.14 | 35.39 | 35.57 | 35.27 | 31630 |
| 1740526200 | 35.29 | 0.22 | 0.63 | 35.39 | 35.42 | 35.1717 | 45587 |
| 1740439800 | 35.07 | -0.01 | -0.03 | 35.18 | 35.5 | 35.03 | 70428 |
| 1740180600 | 35.08 | -0.24 | -0.68 | 35.36 | 35.36 | 34.9933 | 52364 |
| 1740094200 | 35.3196 | 0.13 | 0.37 | 35.28 | 35.33 | 35.1802 | 50319 |
| 1740007800 | 35.189 | -0.33 | -0.93 | 35.2 | 35.27 | 35.0997 | 52336 |
| 1739921400 | 35.52 | 0.23 | 0.65 | 35.5 | 35.56 | 35.442 | 50380 |
| 1739575800 | 35.29 | 0.02 | 0.06 | 35.45 | 35.46 | 35.29 | 34602 |
| 1739489400 | 35.2706 | 0.38 | 1.09 | 35.04 | 35.2782 | 34.9941 | 43024 |
| 1739403000 | 34.8909 | 0.11 | 0.32 | 34.56 | 34.9394 | 34.5339 | 90085 |
| 1739316600 | 34.78 | 0.15 | 0.42 | 34.63 | 34.8362 | 34.63 | 28737 |
| 1739230200 | 34.634 | 0.23 | 0.68 | 34.62 | 34.68 | 34.57 | 28804 |
| 1738971000 | 34.4 | -0.35 | -1.00 | 34.75 | 34.85 | 34.37 | 20343 |
| 1738884600 | 34.7489 | 0.18 | 0.52 | 34.65 | 34.77 | 34.61 | 95922 |
| 1738798200 | 34.57 | 0.35 | 1.02 | 34.43 | 34.62 | 34.38 | 26300 |
| 1738711800 | 34.2198 | 0.36 | 1.08 | 34.01 | 34.2521 | 34.01 | 34276 |
| 1738625400 | 33.855 | -0.38 | -1.10 | 33.6 | 34 | 33.57 | 55899 |
| 1738366200 | 34.2313 | -0.31 | -0.91 | 34.5 | 34.6706 | 34.18 | 95515 |
| 1738279800 | 34.545 | 0.3 | 0.86 | 34.59 | 34.76 | 34.545 | 52682 |
| 1738193400 | 34.25 | 0.07 | 0.20 | 34.23 | 34.3299 | 34.1 | 85121 |
| 1738107000 | 34.18 | -0.05 | -0.15 | 34.24 | 34.27 | 34.04 | 48202 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
