Premium
Dimensional US Small Cap Value ETF (DFSV)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.11 | 4.36149312377 | 25.45 | 26.95 | 24.94 | 1714419 | 25.91810672 | SP |
| 4 | -2.15 | -7.48867990247 | 28.71 | 28.723 | 23.8 | 2977571 | 25.63587656 | SP |
| 12 | -5.51 | -17.1811661989 | 32.07 | 32.18 | 23.8 | 1741882 | 27.28282061 | SP |
| 26 | -4.18 | -13.5979180221 | 30.74 | 34.23 | 23.8 | 1211481 | 28.70582174 | SP |
| 52 | -2.01 | -7.03535176759 | 28.57 | 34.23 | 23.8 | 861000 | 29.0509984 | SP |
| 156 | 1.53 | 6.11266480224 | 25.03 | 34.23 | 21.56 | 561974 | 27.37227814 | SP |
| 260 | 2.21 | 9.07597535934 | 24.35 | 34.23 | 21.56 | 535651 | 27.36279324 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 26.56 | -0.1 | -0.38 | 26.51 | 26.63 | 26.3172 | 1299039 |
| 1745533800 | 26.66 | 0.53 | 2.03 | 26.08 | 26.7 | 26.06 | 1637872 |
| 1745447400 | 26.13 | 0.3 | 1.16 | 26.51 | 26.95 | 26.039 | 1597939 |
| 1745361000 | 25.83 | 0.67 | 2.66 | 25.5 | 25.88 | 25.36 | 1779164 |
| 1745274600 | 25.16 | -0.49 | -1.91 | 25.45 | 25.45 | 24.94 | 1842699 |
| 1744929000 | 25.65 | 0.32 | 1.26 | 25.48 | 25.78 | 25.405 | 1988700 |
| 1744842600 | 25.33 | -0.16 | -0.63 | 25.45 | 25.64 | 25.073 | 2609744 |
| 1744756200 | 25.49 | -0.07 | -0.27 | 25.56 | 25.865 | 25.45 | 2363183 |
| 1744669800 | 25.56 | 0.29 | 1.15 | 25.75 | 25.75 | 25.09 | 2626454 |
| 1744410600 | 25.27 | 0.27 | 1.08 | 24.95 | 25.4 | 24.52 | 3081901 |
| 1744324200 | 25 | -1.42 | -5.37 | 25.84 | 25.84 | 24.41 | 2925752 |
| 1744237800 | 26.42 | 2.21 | 9.13 | 23.95 | 26.6503 | 23.8 | 3254529 |
| 1744151400 | 24.21 | -0.66 | -2.65 | 25.78 | 25.78 | 23.9 | 5789669 |
| 1744065000 | 24.87 | -0.27 | -1.07 | 24.37 | 26.1085 | 23.93 | 6775704 |
| 1743805800 | 25.14 | -1.09 | -4.16 | 25.41 | 25.41 | 24.28 | 8327132 |
| 1743719400 | 26.23 | -2.38 | -8.32 | 27.27 | 27.4 | 26.23 | 4389922 |
| 1743633000 | 28.61 | 0.42 | 1.49 | 27.87 | 28.625 | 27.855 | 1531492 |
| 1743546600 | 28.19 | 0.04 | 0.14 | 28.09 | 28.335 | 27.795 | 1578701 |
| 1743460200 | 28.15 | 0.02 | 0.07 | 27.81 | 28.28 | 27.59 | 1241632 |
| 1743201000 | 28.13 | -0.61 | -2.12 | 28.71 | 28.723 | 27.955 | 1231667 |
| 1743114600 | 28.74 | -0.07 | -0.24 | 28.78 | 28.87 | 28.535 | 994414 |
| 1743028200 | 28.81 | -0.03 | -0.10 | 28.9 | 29.13 | 28.7 | 1019733 |
| 1742941800 | 28.84 | -0.26 | -0.89 | 29.04 | 29.1 | 28.81 | 1352527 |
| 1742855400 | 29.1 | 0.66 | 2.32 | 28.82 | 29.14 | 28.81 | 1000660 |
| 1742596200 | 28.44 | -0.25 | -0.87 | 28.47 | 28.5798 | 28.2 | 950571 |
| 1742509800 | 28.69 | -0.13 | -0.45 | 28.55 | 28.965 | 28.55 | 756621 |
| 1742423400 | 28.82 | 0.33 | 1.16 | 28.49 | 28.995 | 28.4628 | 1192347 |
| 1742337000 | 28.49 | -0.09 | -0.31 | 28.51 | 28.54 | 28.32 | 1172865 |
| 1742250600 | 28.58 | 0.34 | 1.20 | 28.23 | 28.64 | 28.23 | 905421 |
| 1741991400 | 28.24 | 0.68 | 2.47 | 27.89 | 28.25 | 27.79 | 1194996 |
| 1741905000 | 27.56 | -0.41 | -1.47 | 28.03 | 28.1299 | 27.4326 | 2321601 |
| 1741818600 | 27.97 | -0.04 | -0.14 | 28.28 | 28.3199 | 27.73 | 2346279 |
| 1741732200 | 28.01 | -0.16 | -0.57 | 28.24 | 28.35 | 27.785 | 3155763 |
| 1741645800 | 28.17 | -0.66 | -2.29 | 28.52 | 28.7201 | 27.96 | 1903764 |
| 1741390200 | 28.83 | 0.11 | 0.38 | 28.62 | 28.97 | 28.36 | 1593954 |
| 1741303800 | 28.72 | -0.17 | -0.59 | 28.71 | 28.91 | 28.48 | 1584619 |
| 1741217400 | 28.89 | 0.23 | 0.80 | 28.72 | 28.9885 | 28.4 | 1862560 |
| 1741131000 | 28.66 | -0.61 | -2.08 | 28.93 | 29.15 | 28.33 | 2117616 |
| 1741044600 | 29.27 | -0.77 | -2.56 | 30.14 | 30.24 | 29.09 | 1019563 |
| 1740785400 | 30.04 | 0.24 | 0.81 | 29.84 | 30.04 | 29.635 | 748115 |
| 1740699000 | 29.8 | -0.31 | -1.03 | 30.16 | 30.22 | 29.77 | 772135 |
| 1740612600 | 30.11 | -0.11 | -0.36 | 30.28 | 30.4799 | 29.995 | 815935 |
| 1740526200 | 30.22 | -0.03 | -0.10 | 30.3 | 30.47 | 30.065 | 937067 |
| 1740439800 | 30.25 | -0.09 | -0.30 | 30.47 | 30.52 | 30.17 | 891241 |
| 1740180600 | 30.34 | -0.74 | -2.38 | 31.26 | 31.26 | 30.28 | 840219 |
| 1740094200 | 31.08 | -0.3 | -0.96 | 31.27 | 31.335 | 30.865 | 839788 |
| 1740007800 | 31.38 | -0.2 | -0.63 | 31.37 | 31.45 | 31.235 | 944700 |
| 1739921400 | 31.58 | 0.21 | 0.67 | 31.43 | 31.5863 | 31.295 | 784071 |
| 1739575800 | 31.37 | 0.03 | 0.10 | 31.44 | 31.69 | 31.3108 | 503303 |
| 1739489400 | 31.34 | 0.24 | 0.77 | 31.19 | 31.345 | 31.08 | 733415 |
| 1739403000 | 31.1 | -0.44 | -1.40 | 31.12 | 31.26 | 31.03 | 835250 |
| 1739316600 | 31.54 | 0.16 | 0.51 | 31.22 | 31.585 | 31.22 | 546968 |
| 1739230200 | 31.38 | 0.06 | 0.19 | 31.45 | 31.495 | 31.28 | 491002 |
| 1738971000 | 31.32 | -0.42 | -1.32 | 31.73 | 31.73 | 31.23 | 1165276 |
| 1738884600 | 31.74 | -0.01 | -0.03 | 31.92 | 31.93 | 31.57 | 537843 |
| 1738798200 | 31.75 | 0.18 | 0.57 | 31.7 | 31.77 | 31.48 | 543022 |
| 1738711800 | 31.57 | 0.45 | 1.45 | 31.06 | 31.57 | 31.04 | 802945 |
| 1738625400 | 31.12 | -0.6 | -1.89 | 31.03 | 31.47 | 30.78 | 1250070 |
| 1738366200 | 31.72 | -0.38 | -1.18 | 32.07 | 32.18 | 31.6 | 1027068 |
| 1738279800 | 32.1 | 0.3 | 0.94 | 32.04 | 32.28 | 31.83 | 1015042 |
| 1738193400 | 31.8 | -0.02 | -0.06 | 31.79 | 32.029899 | 31.58 | 1244959 |
| 1738107000 | 31.82 | -0.05 | -0.16 | 31.88 | 31.99 | 31.6523 | 758049 |
| 1738020600 | 31.87 | -0.01 | -0.03 | 31.69 | 32.189999 | 31.69 | 844397 |
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
