Premium
Dimensional Us Marketwide Value ETF (DFUV)
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 | 0.81 | 1.49034038638 | 54.35 | 55.65 | 54.09 | 367501 | 54.94254761 | SP |
| 4 | 1.27 | 2.35665244016 | 53.89 | 55.65 | 53.16 | 436624 | 54.47250473 | SP |
| 12 | 6.36 | 13.0327868852 | 48.8 | 55.65 | 48.7 | 417286 | 52.7461978 | SP |
| 26 | 8.12 | 17.2619047619 | 47.04 | 55.65 | 46.51 | 490176 | 50.39656028 | SP |
| 52 | 12.96 | 30.7109004739 | 42.2 | 55.65 | 41.62 | 437966 | 47.7792328 | SP |
| 156 | 20.69 | 60.0232085872 | 34.47 | 55.65 | 31.76 | 348254 | 42.67188462 | SP |
| 260 | 20.97 | 61.3337233109 | 34.19 | 55.65 | 29.41 | 360696 | 39.74401295 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 55.13 | 0.07 | 0.13 | 55.09 | 55.14 | 54.6 | 342764 |
| 1782513000 | 55.06 | -0.26 | -0.47 | 55.05 | 55.35 | 54.9 | 360287 |
| 1782426600 | 55.32 | 0.83 | 1.52 | 55.21 | 55.65 | 55.13 | 510885 |
| 1782340200 | 54.49 | 0.06 | 0.11 | 54.48 | 54.755 | 54.28 | 336759 |
| 1782253800 | 54.43 | -0.67 | -1.22 | 54.35 | 54.705 | 54.09 | 286810 |
| 1782167400 | 55.1 | 0.48 | 0.88 | 54.83 | 55.15 | 54.81 | 377961 |
| 1781821800 | 54.62 | 0.28 | 0.52 | 54.86 | 54.86 | 54.51 | 386425 |
| 1781735400 | 54.34 | -0.55 | -1.00 | 54.92 | 55.175 | 54.265 | 475356 |
| 1781649000 | 54.89 | -0.25 | -0.45 | 55.23 | 55.465 | 54.89 | 332438 |
| 1781562600 | 55.14 | 0.25 | 0.46 | 55.23 | 55.41 | 55.06 | 392858 |
| 1781303400 | 54.89 | 0.49 | 0.90 | 54.61 | 55.075 | 54.44 | 379193 |
| 1781217000 | 54.4 | 1 | 1.87 | 53.68 | 54.56 | 53.6207 | 584250 |
| 1781130600 | 53.4 | -0.69 | -1.28 | 53.95 | 54.27 | 53.395 | 392373 |
| 1781044200 | 54.09 | 0.22 | 0.41 | 54.29 | 54.51 | 53.16 | 707367 |
| 1780957800 | 53.87 | 0.34 | 0.64 | 53.91 | 54.26 | 53.84 | 426410 |
| 1780698600 | 53.53 | -1.08 | -1.98 | 54.38 | 54.38 | 53.47 | 538376 |
| 1780612200 | 54.61 | 0.32 | 0.59 | 54.36 | 54.715 | 54.36 | 279379 |
| 1780525800 | 54.29 | -0.06 | -0.11 | 54.27 | 54.41 | 54.19 | 825026 |
| 1780439400 | 54.35 | 0.5 | 0.93 | 53.89 | 54.42 | 53.79 | 361205 |
| 1780353000 | 53.85 | 0.16 | 0.30 | 53.52 | 53.92 | 53.52 | 512400 |
| 1780093800 | 53.69 | 0.03 | 0.06 | 53.75 | 53.79 | 53.63 | 393425 |
| 1780007400 | 53.66 | 0.04 | 0.07 | 53.59 | 53.83 | 53.4 | 411048 |
| 1779921000 | 53.62 | -0.07 | -0.13 | 53.77 | 53.8099 | 53.51 | 566421 |
| 1779834600 | 53.69 | 0.57 | 1.07 | 53.4 | 53.765 | 53.4 | 417581 |
| 1779489000 | 53.12 | 0.34 | 0.64 | 53.02 | 53.3 | 53 | 455472 |
| 1779402600 | 52.78 | 0.17 | 0.32 | 52.46 | 52.8 | 52.18 | 415308 |
| 1779316200 | 52.61 | 0.53 | 1.02 | 52.23 | 52.68 | 52.14 | 501000 |
| 1779229800 | 52.08 | -0.24 | -0.46 | 52.05 | 52.4 | 51.87 | 297029 |
| 1779143400 | 52.32 | 0.18 | 0.35 | 52.23 | 52.41 | 52.06 | 305393 |
| 1778884200 | 52.14 | -0.67 | -1.27 | 52.47 | 52.47 | 52.115 | 337796 |
| 1778797800 | 52.81 | 0.18 | 0.34 | 52.79 | 53.03 | 52.79 | 338821 |
| 1778711400 | 52.63 | 0.04 | 0.08 | 52.67 | 52.725 | 52.45 | 374974 |
| 1778625000 | 52.59 | -0.02 | -0.04 | 52.58 | 52.64 | 52.02 | 706528 |
| 1778538600 | 52.61 | 0.23 | 0.44 | 52.61 | 52.74 | 52.505 | 238868 |
| 1778279400 | 52.38 | 0.5 | 0.96 | 52.18 | 52.43 | 52.07 | 481129 |
| 1778193000 | 51.88 | -0.64 | -1.22 | 52.44 | 52.44 | 51.8 | 477860 |
| 1778106600 | 52.52 | 0.46 | 0.88 | 52.35 | 52.605 | 52.29 | 510484 |
| 1778020200 | 52.06 | 0.62 | 1.21 | 51.72 | 52.21 | 51.72 | 411646 |
| 1777933800 | 51.44 | -0.29 | -0.56 | 51.61 | 51.875 | 51.385 | 368394 |
| 1777674600 | 51.73 | -0.13 | -0.25 | 51.87 | 52.05 | 51.73 | 395497 |
| 1777588200 | 51.86 | 0.68 | 1.33 | 51.16 | 51.91 | 51.16 | 986608 |
| 1777501800 | 51.18 | 0.1 | 0.20 | 51.13 | 51.22 | 50.98 | 369338 |
| 1777415400 | 51.08 | -0.13 | -0.25 | 51.38 | 51.38 | 50.96 | 284197 |
| 1777329000 | 51.21 | 0.07 | 0.14 | 51.17 | 51.48 | 51.145 | 258200 |
| 1777069800 | 51.14 | -0.01 | -0.02 | 51.36 | 51.36 | 51.05 | 259899 |
| 1776983400 | 51.15 | 0.11 | 0.22 | 51.07 | 51.2799 | 50.75 | 502834 |
| 1776897000 | 51.04 | 0.16 | 0.31 | 51.19 | 51.23 | 50.885 | 289255 |
| 1776810600 | 50.88 | -0.14 | -0.27 | 51.18 | 51.365 | 50.8 | 378934 |
| 1776724200 | 51.02 | 0.09 | 0.18 | 50.88 | 51.16 | 50.88 | 302148 |
| 1776465000 | 50.93 | 0.45 | 0.89 | 50.55 | 51.16 | 50.55 | 410410 |
| 1776378600 | 50.48 | 0.27 | 0.54 | 50.18 | 50.5099 | 50.18 | 310217 |
| 1776292200 | 50.21 | -0.24 | -0.48 | 50.45 | 50.45 | 50.0651 | 231867 |
| 1776205800 | 50.45 | 0.09 | 0.18 | 50.27 | 50.52 | 50.06 | 333738 |
| 1776119400 | 50.36 | 0.42 | 0.84 | 49.81 | 50.36 | 49.78 | 307923 |
| 1775860200 | 49.94 | -0.28 | -0.56 | 50.28 | 50.28 | 49.895 | 367225 |
| 1775773800 | 50.22 | 0.22 | 0.44 | 49.87 | 50.35 | 49.87 | 315155 |
| 1775687400 | 50 | 1 | 2.04 | 49.7 | 50.02 | 49.625 | 611833 |
| 1775601000 | 49 | 0.09 | 0.18 | 48.8 | 49.05 | 48.7 | 469896 |
| 1775514600 | 48.91 | 0.25 | 0.51 | 48.65 | 48.925 | 48.62 | 581996 |
| 1775169000 | 48.66 | 0.06 | 0.12 | 48.2 | 48.9 | 48.127 | 443841 |
| 1775082600 | 48.6 | 0.14 | 0.29 | 48.54 | 48.84 | 48.54 | 610028 |
| 1774996200 | 48.46 | 0.95 | 2.00 | 47.96 | 48.57 | 47.83 | 1290068 |
| 1774909800 | 47.51 | -0.26 | -0.54 | 48.21 | 48.21 | 47.35 | 773780 |
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.
