Premium
Dimensional US Equity Market ETF (DFUS)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 0.728215255492 | 81.02 | 82.22 | 79.72 | 874689 | 81.3064084 | SP |
| 4 | -0.4 | -0.487745396903 | 82.01 | 82.815 | 78.79 | 864251 | 81.03893114 | SP |
| 12 | 7.92 | 10.7477269643 | 73.69 | 82.965 | 73.48 | 714253 | 79.9745756 | SP |
| 26 | 7.06 | 9.47015425889 | 74.55 | 82.965 | 68.59 | 940056 | 75.57806285 | SP |
| 52 | 14.62 | 21.8241528586 | 66.99 | 82.965 | 66.95 | 717669 | 74.22251983 | SP |
| 156 | 33.48 | 69.5616039892 | 48.13 | 82.965 | 44.3901 | 451701 | 66.48845111 | SP |
| 260 | 34.24 | 72.2820350433 | 47.37 | 82.965 | 37.96 | 348270 | 61.57581331 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 81.61 | -0.14 | -0.17 | 82 | 82.3594 | 81.0499 | 1140669 |
| 1782945000 | 81.75 | -0.19 | -0.23 | 81.76 | 82.22 | 81.465 | 1404409 |
| 1782858600 | 81.94 | 0.66 | 0.81 | 81.35 | 82.095 | 81.32 | 1180587 |
| 1782772200 | 81.28 | 1.09 | 1.36 | 80.8 | 81.33 | 80.235 | 451481 |
| 1782513000 | 80.19 | -0.22 | -0.27 | 79.94 | 80.746461 | 79.72 | 730000 |
| 1782426600 | 80.41 | 0.08 | 0.10 | 81.02 | 81.025 | 80.07 | 606970 |
| 1782340200 | 80.33 | -0.03 | -0.04 | 80.49 | 81.1 | 80.09 | 693108 |
| 1782253800 | 80.36 | -1.37 | -1.68 | 80.27 | 80.98 | 80.2 | 1397422 |
| 1782167400 | 81.73 | -0.25 | -0.30 | 82.05 | 82.35 | 81.6 | 679680 |
| 1781821800 | 81.98 | 0.95 | 1.17 | 82.06 | 82.115 | 81.65 | 653683 |
| 1781735400 | 81.03 | -0.96 | -1.17 | 82.07 | 82.24 | 80.87 | 787936 |
| 1781649000 | 81.99 | -0.51 | -0.62 | 82.44 | 82.6352 | 81.95 | 669317 |
| 1781562600 | 82.5 | 1.4 | 1.73 | 82.24 | 82.73 | 82.24 | 844306 |
| 1781303400 | 81.1 | 0.43 | 0.53 | 81 | 81.42 | 80.4303 | 727330 |
| 1781217000 | 80.67 | 1.5 | 1.89 | 79.56 | 80.88 | 79.15 | 869495 |
| 1781130600 | 79.17 | -1.29 | -1.60 | 80.07 | 80.63 | 79.16 | 751920 |
| 1781044200 | 80.46 | -0.22 | -0.27 | 81.19 | 81.61 | 78.79 | 1990736 |
| 1780957800 | 80.68 | 0.28 | 0.35 | 81.14 | 81.34 | 80.59 | 747446 |
| 1780698600 | 80.4 | -2.28 | -2.76 | 82.13 | 82.17 | 80.19 | 702567 |
| 1780612200 | 82.68 | 0.36 | 0.44 | 82.01 | 82.815 | 81.975 | 532374 |
| 1780525800 | 82.32 | -0.55 | -0.66 | 82.8 | 82.8 | 82.24 | 712478 |
| 1780439400 | 82.87 | 0.25 | 0.30 | 82.56 | 82.965 | 82.52 | 1188918 |
| 1780353000 | 82.62 | 0.2 | 0.24 | 82.36 | 82.82 | 82.2 | 874798 |
| 1780093800 | 82.42 | 0.18 | 0.22 | 82.35 | 82.605 | 82.195 | 454256 |
| 1780007400 | 82.24 | 0.48 | 0.59 | 81.81 | 82.2965 | 81.615 | 815490 |
| 1779921000 | 81.76 | -0.02 | -0.02 | 81.89 | 81.89 | 81.51 | 814824 |
| 1779834600 | 81.78 | 0.66 | 0.81 | 81.63 | 81.94 | 81.53 | 579587 |
| 1779489000 | 81.12 | 0.34 | 0.42 | 81.14 | 81.48 | 81 | 579308 |
| 1779402600 | 80.78 | 0.21 | 0.26 | 80.3 | 80.99 | 80.135 | 506437 |
| 1779316200 | 80.57 | 0.93 | 1.17 | 79.91 | 80.6 | 79.72 | 649005 |
| 1779229800 | 79.64 | -0.54 | -0.67 | 79.8 | 80.0855 | 79.38 | 572246 |
| 1779143400 | 80.18 | -0.1 | -0.12 | 80.33 | 80.53 | 79.66 | 1449052 |
| 1778884200 | 80.28 | -1.08 | -1.33 | 80.65 | 80.76 | 80.18 | 588717 |
| 1778797800 | 81.36 | 0.64 | 0.79 | 80.91 | 81.495 | 80.91 | 790950 |
| 1778711400 | 80.72 | 0.47 | 0.59 | 80.28 | 80.8699 | 79.96 | 435945 |
| 1778625000 | 80.25 | -0.16 | -0.20 | 80.18 | 80.32 | 79.53 | 530979 |
| 1778538600 | 80.41 | 0.14 | 0.17 | 80.11 | 80.62 | 80.11 | 468654 |
| 1778279400 | 80.27 | 0.66 | 0.83 | 80 | 80.32 | 79.92 | 489704 |
| 1778193000 | 79.61 | -0.4 | -0.50 | 80.18 | 80.18 | 79.44 | 784967 |
| 1778106600 | 80.01 | 1.14 | 1.45 | 79.44 | 80.065 | 79.39 | 504349 |
| 1778020200 | 78.87 | 0.65 | 0.83 | 78.59 | 79.035 | 78.59 | 697332 |
| 1777933800 | 78.22 | -0.26 | -0.33 | 78.41 | 78.685 | 77.9 | 822543 |
| 1777674600 | 78.48 | 0.21 | 0.27 | 78.59 | 78.93 | 78.48 | 475720 |
| 1777588200 | 78.27 | 0.84 | 1.08 | 77.74 | 78.385 | 77.37 | 445804 |
| 1777501800 | 77.43 | -0.05 | -0.06 | 77.48 | 77.52 | 77.1 | 465159 |
| 1777415400 | 77.48 | -0.46 | -0.59 | 77.62 | 77.7 | 77.22 | 404014 |
| 1777329000 | 77.94 | 0.12 | 0.15 | 77.69 | 77.98 | 77.63 | 386696 |
| 1777069800 | 77.82 | 0.56 | 0.72 | 77.52 | 77.875 | 77.265 | 491017 |
| 1776983400 | 77.26 | -0.31 | -0.40 | 77.41 | 77.67 | 76.55 | 545761 |
| 1776897000 | 77.57 | 0.77 | 1.00 | 77.35 | 77.591 | 77.29 | 1311502 |
| 1776810600 | 76.8 | -0.5 | -0.65 | 77.48 | 77.655 | 76.68 | 471364 |
| 1776724200 | 77.3 | -0.11 | -0.14 | 77.31 | 77.405 | 77.02 | 739576 |
| 1776465000 | 77.41 | 0.97 | 1.27 | 76.94 | 77.675 | 76.92 | 707885 |
| 1776378600 | 76.44 | 0.2 | 0.26 | 76.41 | 76.56 | 76.11 | 363366 |
| 1776292200 | 76.24 | 0.53 | 0.70 | 75.84 | 76.29 | 75.7 | 404811 |
| 1776205800 | 75.71 | 0.88 | 1.18 | 75.08 | 75.73 | 75.05 | 500559 |
| 1776119400 | 74.83 | 0.77 | 1.04 | 73.84 | 74.85 | 73.75 | 644208 |
| 1775860200 | 74.06 | -0.06 | -0.08 | 74.31 | 74.31 | 73.9223 | 505824 |
| 1775773800 | 74.12 | 0.4 | 0.54 | 73.69 | 74.26 | 73.48 | 832434 |
| 1775687400 | 73.72 | 1.84 | 2.56 | 73.79 | 73.87 | 73.27 | 667336 |
| 1775601000 | 71.88 | 0.04 | 0.06 | 71.65 | 71.92 | 71.01 | 1214287 |
| 1775514600 | 71.84 | 0.29 | 0.41 | 71.56 | 71.93 | 71.485 | 2268319 |
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.
