Premium
Dimensional Us Marketwide Value ETF (DFUV)
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 | -1.28 | -3.30834841044 | 38.69 | 38.8703 | 37.39 | 469810 | 38.23910991 | SP |
| 4 | -4.18 | -10.0504929069 | 41.59 | 42.09 | 35.38 | 614547 | 38.46394851 | SP |
| 12 | -5.39 | -12.5934579439 | 42.8 | 43.3 | 35.38 | 407352 | 40.24825827 | SP |
| 26 | -5.26 | -12.3271619405 | 42.67 | 44.6107 | 35.38 | 322442 | 41.04200632 | SP |
| 52 | -1.52 | -3.90444387362 | 38.93 | 44.6107 | 35.38 | 307506 | 40.70361858 | SP |
| 156 | 3.22 | 9.41795846739 | 34.19 | 44.6107 | 29.41 | 336595 | 36.13396149 | SP |
| 260 | 3.22 | 9.41795846739 | 34.19 | 44.6107 | 29.41 | 336595 | 36.13396149 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 38.11 | 0.13 | 0.34 | 37.93 | 38.44 | 37.93 | 517824 |
| 1744842600 | 37.98 | -0.39 | -1.02 | 38.32 | 38.614 | 37.735 | 457327 |
| 1744756200 | 38.37 | -0.14 | -0.36 | 38.56 | 38.8703 | 38.37 | 425386 |
| 1744669800 | 38.51 | 0.39 | 1.02 | 38.69 | 38.71 | 38.13 | 478701 |
| 1744410600 | 38.12 | 0.52 | 1.38 | 37.46 | 38.33 | 37.16 | 912405 |
| 1744324200 | 37.6 | -1.39 | -3.57 | 38.23 | 38.32 | 36.6702 | 708268 |
| 1744237800 | 38.99 | 2.74 | 7.56 | 35.75 | 39.17 | 35.64 | 697075 |
| 1744151400 | 36.25 | -0.55 | -1.49 | 37.98 | 38.04 | 35.73 | 1186836 |
| 1744065000 | 36.8 | -0.11 | -0.30 | 35.87 | 38.02 | 35.38 | 2024717 |
| 1743805800 | 36.91 | -2.39 | -6.08 | 38.16 | 38.28 | 36.845 | 1130861 |
| 1743719400 | 39.3 | -2.22 | -5.35 | 40.12 | 40.35 | 39.3 | 346407 |
| 1743633000 | 41.52 | 0.36 | 0.87 | 40.83 | 41.575 | 40.83 | 286328 |
| 1743546600 | 41.16 | -0.05 | -0.12 | 41.07 | 41.3499 | 40.75 | 366625 |
| 1743460200 | 41.21 | 0.31 | 0.76 | 40.6 | 41.41 | 40.52 | 415650 |
| 1743201000 | 40.9 | -0.67 | -1.61 | 41.48 | 41.505 | 40.805 | 190997 |
| 1743114600 | 41.57 | -0.14 | -0.34 | 41.65 | 41.81 | 41.38 | 417695 |
| 1743028200 | 41.71 | -0.03 | -0.07 | 41.88 | 42.09 | 41.6 | 319655 |
| 1742941800 | 41.74 | -0.16 | -0.38 | 41.81 | 41.93 | 41.63 | 539089 |
| 1742855400 | 41.9 | 0.62 | 1.50 | 41.59 | 41.98 | 41.59 | 254545 |
| 1742596200 | 41.28 | -0.16 | -0.39 | 41.11 | 41.339 | 40.91 | 232643 |
| 1742509800 | 41.44 | -0.08 | -0.19 | 41.28 | 41.685 | 41.28 | 393001 |
| 1742423400 | 41.52 | 0.31 | 0.75 | 41.25 | 41.74 | 41.18 | 245149 |
| 1742337000 | 41.21 | -0.06 | -0.15 | 41.22 | 41.275 | 41.02 | 350757 |
| 1742250600 | 41.27 | 0.53 | 1.30 | 40.73 | 41.4 | 40.73 | 241498 |
| 1741991400 | 40.74 | 0.78 | 1.95 | 40.21 | 40.805 | 40.2 | 262074 |
| 1741905000 | 39.96 | -0.3 | -0.75 | 40.25 | 40.47 | 39.83 | 376019 |
| 1741818600 | 40.26 | -0.09 | -0.22 | 40.61 | 40.61 | 40.035 | 401324 |
| 1741732200 | 40.35 | -0.49 | -1.20 | 40.78 | 40.78 | 40.16 | 524850 |
| 1741645800 | 40.84 | -0.65 | -1.57 | 41.02 | 41.36 | 40.53 | 336215 |
| 1741390200 | 41.49 | 0.29 | 0.70 | 41.11 | 41.565 | 40.9 | 271402 |
| 1741303800 | 41.2 | -0.23 | -0.56 | 41.08 | 41.37 | 40.89 | 323409 |
| 1741217400 | 41.43 | 0.34 | 0.83 | 41.1 | 41.5576 | 40.835 | 390983 |
| 1741131000 | 41.09 | -0.86 | -2.05 | 41.64 | 41.71 | 40.93 | 330909 |
| 1741044600 | 41.95 | -0.68 | -1.60 | 42.77 | 42.89 | 41.73 | 648425 |
| 1740785400 | 42.63 | 0.59 | 1.39 | 42.15 | 42.63 | 41.95 | 237733 |
| 1740699000 | 42.045 | -0.14 | -0.32 | 42.19 | 42.53 | 42.025 | 209586 |
| 1740612600 | 42.18 | -0.14 | -0.33 | 42.41 | 42.52 | 42.09 | 255833 |
| 1740526200 | 42.32 | -0.06 | -0.14 | 42.42 | 42.62 | 42.075 | 286112 |
| 1740439800 | 42.38 | 0.03 | 0.07 | 42.44 | 42.58 | 42.2603 | 264964 |
| 1740180600 | 42.35 | -0.63 | -1.47 | 42.97 | 43.01 | 42.28 | 261414 |
| 1740094200 | 42.98 | -0.25 | -0.58 | 43.14 | 43.19 | 42.7622 | 235356 |
| 1740007800 | 43.23 | 0.04 | 0.09 | 43.03 | 43.3 | 43.0101 | 255659 |
| 1739921400 | 43.19 | 0.28 | 0.65 | 42.93 | 43.19 | 42.88 | 314191 |
| 1739575800 | 42.91 | 0.11 | 0.26 | 42.97 | 43.16 | 42.8526 | 231784 |
| 1739489400 | 42.8 | 0.33 | 0.78 | 42.57 | 42.86 | 42.5201 | 191880 |
| 1739403000 | 42.47 | -0.34 | -0.79 | 42.41 | 42.595 | 42.355 | 230710 |
| 1739316600 | 42.81 | 0.15 | 0.35 | 42.53 | 42.81 | 42.53 | 210073 |
| 1739230200 | 42.66 | 0.05 | 0.12 | 42.8 | 42.8 | 42.55 | 193065 |
| 1738971000 | 42.61 | -0.32 | -0.75 | 43.01 | 43.0111 | 42.6 | 301416 |
| 1738884600 | 42.93 | -0.02 | -0.05 | 43.06 | 43.1056 | 42.65 | 360487 |
| 1738798200 | 42.95 | 0.24 | 0.56 | 42.82 | 42.98 | 42.6 | 253347 |
| 1738711800 | 42.71 | 0.24 | 0.57 | 42.41 | 42.76 | 42.41 | 200371 |
| 1738625400 | 42.47 | -0.27 | -0.63 | 42.13 | 42.65 | 41.96 | 486464 |
| 1738366200 | 42.74 | -0.37 | -0.86 | 43.08 | 43.2 | 42.69 | 280719 |
| 1738279800 | 43.11 | 0.22 | 0.51 | 43.08 | 43.2901 | 42.92 | 234256 |
| 1738193400 | 42.89 | -0.04 | -0.09 | 42.95 | 43.21 | 42.785 | 326112 |
| 1738107000 | 42.93 | -0.22 | -0.51 | 43.14 | 43.15 | 42.8044 | 555729 |
| 1738020600 | 43.15 | 0.17 | 0.40 | 42.8 | 43.15 | 42.8 | 244131 |
| 1737761400 | 42.98 | 0.13 | 0.30 | 43.04 | 43.13 | 42.93 | 288915 |
| 1737675000 | 42.85 | 0 | 0.00 | 42.85 | 42.85 | 42.85 | 0 |
| 1737588600 | 42.85 | -0.24 | -0.56 | 43.05 | 43.05 | 42.83 | 193291 |
| 1737502200 | 43.09 | 0.5 | 1.17 | 42.85 | 43.11 | 42.8011 | 415417 |
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
