Premium
Dimensional US Equity Market ETF (DFUS)
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 | -2.36 | -2.85852713178 | 82.56 | 82.965 | 78.79 | 776757 | 81.87476901 | SP |
| 4 | 0.02 | 0.0249438762784 | 80.18 | 82.965 | 78.79 | 711862 | 81.33975388 | SP |
| 12 | 7.15 | 9.787816564 | 73.05 | 82.965 | 68.59 | 977918 | 75.14217875 | SP |
| 26 | 5.95 | 8.01346801347 | 74.25 | 82.965 | 68.59 | 888462 | 74.77318519 | SP |
| 52 | 15.05 | 23.1005372218 | 65.15 | 82.965 | 64.33 | 687766 | 73.33042355 | SP |
| 156 | 33.45 | 71.550802139 | 46.75 | 82.965 | 44.3901 | 436945 | 65.7145856 | SP |
| 260 | 33.65 | 72.2878625134 | 46.55 | 82.965 | 37.96 | 339021 | 60.87162497 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 506114 |
| 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 |
| 1775169000 | 71.55 | 0.09 | 0.13 | 70.53 | 71.79 | 70.34 | 2252646 |
| 1775082600 | 71.46 | 0.55 | 0.78 | 71.38 | 71.85 | 71.225 | 1042842 |
| 1774996200 | 70.91 | 2.02 | 2.93 | 69.67 | 71.05 | 69.55 | 1834231 |
| 1774909800 | 68.89 | -0.3 | -0.43 | 69.8 | 69.835 | 68.59 | 2448034 |
| 1774650600 | 69.19 | -1.21 | -1.72 | 70.14 | 70.14 | 69.06 | 1325600 |
| 1774564200 | 70.4 | -1.26 | -1.76 | 71.18 | 71.47 | 70.37 | 986980 |
| 1774477800 | 71.66 | 0.43 | 0.60 | 71.89 | 72.08 | 71.35 | 1268347 |
| 1774391400 | 71.23 | -0.37 | -0.52 | 71 | 71.65 | 70.82 | 2159530 |
| 1774305000 | 71.6 | 0.86 | 1.22 | 71.79 | 72.39 | 71.42 | 3219071 |
| 1774045800 | 70.74 | -1.06 | -1.48 | 71.72 | 71.72 | 70.34 | 1868644 |
| 1773959400 | 71.8 | -0.17 | -0.24 | 71.4 | 72.17 | 71.25 | 4357982 |
| 1773873000 | 71.97 | -0.99 | -1.36 | 72.7 | 72.85 | 71.94 | 1974534 |
| 1773786600 | 72.96 | 0.24 | 0.33 | 73.05 | 73.34 | 72.86 | 821608 |
| 1773700200 | 72.72 | 0.74 | 1.03 | 72.68 | 73.03 | 72.53 | 1638308 |
| 1773441000 | 71.98 | -0.41 | -0.57 | 72.73 | 73.05 | 71.88 | 1908875 |
| 1773354600 | 72.39 | -1.18 | -1.60 | 72.99 | 73.03 | 72.36 | 3079245 |
| 1773268200 | 73.57 | -0.05 | -0.07 | 73.69 | 73.94 | 73.22 | 909992 |
| 1773181800 | 73.62 | -0.19 | -0.26 | 73.78 | 74.36 | 73.41 | 1571138 |
| 1773095400 | 73.81 | 0.65 | 0.89 | 72.47 | 73.96 | 71.985 | 1907087 |
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.
