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 | 0.33 | 0.730088495575 | 45.2 | 45.55 | 44.17 | 63611 | 44.81283088 | SP |
| 4 | 0.88 | 1.97088465845 | 44.65 | 45.92 | 44.17 | 55367 | 45.14363816 | SP |
| 12 | 3.53 | 8.40476190476 | 42 | 46.77 | 40.8457 | 56419 | 44.46643884 | SP |
| 26 | 2.83 | 6.62763466042 | 42.7 | 46.814 | 40.8457 | 57730 | 44.35954639 | SP |
| 52 | 6.16 | 15.6464312929 | 39.37 | 46.814 | 38.17 | 56745 | 42.42729335 | SP |
| 156 | 15.04 | 49.3276484093 | 30.49 | 46.814 | 27.07 | 56687 | 36.11942828 | SP |
| 260 | 20.33 | 80.6746031746 | 25.2 | 46.814 | 24.545 | 58089 | 34.6136724 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 45.53 | 0.14 | 0.31 | 45.36 | 45.71 | 45.32 | 39347 |
| 1781217000 | 45.39 | 1.2 | 2.72 | 44.48 | 45.395 | 44.43 | 105818 |
| 1781130600 | 44.189 | -0.44 | -0.99 | 44.5 | 44.81 | 44.17 | 65546 |
| 1781044200 | 44.63 | -0.24 | -0.53 | 45.04 | 45.31 | 44.18 | 69967 |
| 1780957800 | 44.87 | 0.42 | 0.94 | 44.86 | 45 | 44.59 | 48677 |
| 1780698600 | 44.45 | -0.96 | -2.11 | 45.2 | 45.35 | 44.4 | 28046 |
| 1780612200 | 45.41 | 0.3 | 0.67 | 45.36 | 45.61 | 45.314 | 35909 |
| 1780525800 | 45.11 | -0.42 | -0.92 | 45.21 | 45.364 | 45.09 | 32559 |
| 1780439400 | 45.53 | 0.18 | 0.40 | 45.32 | 45.54 | 45.28 | 33534 |
| 1780353000 | 45.35 | -0.39 | -0.85 | 45.34 | 45.4999 | 45.02 | 40671 |
| 1780093800 | 45.74 | 0.13 | 0.29 | 45.72 | 45.92 | 45.61 | 40870 |
| 1780007400 | 45.61 | -0.05 | -0.11 | 45.4 | 45.7799 | 45.325 | 104259 |
| 1779921000 | 45.66 | -0.09 | -0.19 | 45.8 | 45.87 | 45.53 | 86268 |
| 1779834600 | 45.745 | 0.45 | 0.98 | 45.73 | 45.85 | 45.52 | 51868 |
| 1779489000 | 45.3 | 0.01 | 0.02 | 45.29 | 45.47 | 45.0533 | 47216 |
| 1779402600 | 45.29 | 0.05 | 0.11 | 44.71 | 45.5 | 44.56 | 42889 |
| 1779316200 | 45.24 | 0.75 | 1.69 | 44.45 | 45.25 | 44.45 | 53716 |
| 1779229800 | 44.49 | -0.35 | -0.79 | 44.63 | 44.78 | 44.44 | 71090 |
| 1779143400 | 44.8441 | 0.37 | 0.84 | 44.77 | 44.8899 | 44.47 | 45418 |
| 1778884200 | 44.47 | -0.7 | -1.55 | 44.65 | 44.65 | 44.32 | 47654 |
| 1778797800 | 45.17 | 0.02 | 0.04 | 45.24 | 46.77 | 45.17 | 42290 |
| 1778711400 | 45.15 | 0 | 0.01 | 45.05 | 45.32 | 44.8901 | 68023 |
| 1778625000 | 45.145 | -0.33 | -0.71 | 44.99 | 45.2599 | 44.79 | 77732 |
| 1778538600 | 45.47 | -0.11 | -0.23 | 45.51 | 45.59 | 45.38 | 39315 |
| 1778279400 | 45.575 | 0.46 | 1.01 | 45.59 | 45.61 | 45.41 | 175694 |
| 1778193000 | 45.12 | -0.62 | -1.36 | 45.79 | 45.95 | 45.08 | 83034 |
| 1778106600 | 45.74 | 1.17 | 2.62 | 45.69 | 45.96 | 45.53 | 47839 |
| 1778020200 | 44.5702 | 0.46 | 1.03 | 44.5 | 44.65 | 44.39 | 80562 |
| 1777933800 | 44.115 | -0.57 | -1.26 | 44.5 | 44.6198 | 43.97 | 50152 |
| 1777674600 | 44.68 | -0.1 | -0.22 | 44.78 | 44.9951 | 44.68 | 72196 |
| 1777588200 | 44.78 | 1.06 | 2.44 | 44.29 | 44.9499 | 44.12 | 64285 |
| 1777501800 | 43.7152 | -0.42 | -0.96 | 43.95 | 44.097 | 43.6201 | 51284 |
| 1777415400 | 44.14 | -0.35 | -0.78 | 44.22 | 44.41 | 44.05 | 63275 |
| 1777329000 | 44.485 | -0.1 | -0.22 | 44.66 | 44.72 | 44.39 | 44598 |
| 1777069800 | 44.5824 | 0.13 | 0.28 | 44.45 | 44.76 | 44.41 | 58877 |
| 1776983400 | 44.4561 | -0.48 | -1.06 | 44.62 | 44.8485 | 44.25 | 70172 |
| 1776897000 | 44.9313 | 0.07 | 0.16 | 45.07 | 45.1099 | 44.72 | 29124 |
| 1776810600 | 44.86 | -0.85 | -1.86 | 45.36 | 45.55 | 44.77 | 49726 |
| 1776724200 | 45.71 | -0.31 | -0.67 | 45.68 | 45.9 | 45.485 | 44760 |
| 1776465000 | 46.02 | 0.83 | 1.84 | 45.95 | 46.25 | 45.856 | 40505 |
| 1776378600 | 45.19 | -0.18 | -0.40 | 45.36 | 45.5699 | 45.12 | 64522 |
| 1776292200 | 45.37 | -0.12 | -0.26 | 45.38 | 45.44 | 45.19 | 37835 |
| 1776205800 | 45.49 | 0.57 | 1.27 | 45.28 | 45.5409 | 45.28 | 25402 |
| 1776119400 | 44.92 | 0.2 | 0.46 | 44.28 | 45.14 | 44.28 | 41630 |
| 1775860200 | 44.715 | 0.07 | 0.15 | 44.79 | 45.06 | 44.56 | 43175 |
| 1775773800 | 44.65 | -0.06 | -0.13 | 44.19 | 44.75 | 44.19 | 29075 |
| 1775687400 | 44.71 | 1.76 | 4.10 | 45.01 | 45.01 | 44.39 | 40947 |
| 1775601000 | 42.9497 | -0.13 | -0.30 | 42.78 | 42.98 | 42.37 | 58073 |
| 1775514600 | 43.08 | 0.23 | 0.54 | 43.11 | 43.13 | 42.81 | 58625 |
| 1775169000 | 42.85 | -0.34 | -0.78 | 42.24 | 42.91 | 42.055 | 57002 |
| 1775082600 | 43.185 | 0.79 | 1.85 | 42.88 | 43.4015 | 42.88 | 146492 |
| 1774996200 | 42.4 | 1.37 | 3.34 | 41.73 | 42.4 | 41.6 | 49195 |
| 1774909800 | 41.0293 | 0.16 | 0.39 | 41.23 | 41.45 | 40.8457 | 44042 |
| 1774650600 | 40.87 | -0.49 | -1.18 | 41.29 | 41.44 | 40.87 | 29243 |
| 1774564200 | 41.357 | -0.97 | -2.29 | 41.87 | 42.0499 | 41.34 | 74849 |
| 1774477800 | 42.325 | 0.53 | 1.28 | 42.36 | 42.53 | 42.137 | 35680 |
| 1774391400 | 41.7904 | -0.38 | -0.90 | 41.54 | 41.9699 | 41.43 | 37548 |
| 1774305000 | 42.17 | 1.1 | 2.68 | 41.98 | 42.56 | 41.7501 | 60530 |
| 1774045800 | 41.07 | -1.21 | -2.86 | 42 | 42 | 40.94 | 33146 |
| 1773959400 | 42.2808 | -0.05 | -0.12 | 41.69 | 42.46 | 41.69 | 57629 |
| 1773873000 | 42.33 | -0.85 | -1.97 | 43.15 | 43.15 | 42.33 | 44921 |
| 1773786600 | 43.18 | -0.01 | -0.01 | 43.52 | 43.65 | 43.1701 | 44916 |
| 1773700200 | 43.185 | 0.65 | 1.52 | 42.91 | 43.29 | 42.81 | 82282 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
