Premium
Dimensional Us Marketwide Value ETF (DFUV)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.28 | -2.99275192892 | 42.77 | 42.89 | 40.835 | 392779 | 41.51477951 | SP |
| 4 | -1.31 | -3.06074766355 | 42.8 | 43.3 | 40.835 | 281150 | 42.22932626 | SP |
| 12 | -0.927 | -2.18544451517 | 42.417 | 43.3 | 40.38 | 301273 | 41.97069443 | SP |
| 26 | 1.05 | 2.59643916914 | 40.44 | 44.6107 | 39.2399 | 252719 | 42.12465488 | SP |
| 52 | 2.24 | 5.70700636943 | 39.25 | 44.6107 | 38.09 | 292298 | 40.91498821 | SP |
| 156 | 7.3 | 21.3512723018 | 34.19 | 44.6107 | 29.41 | 328971 | 35.95734071 | SP |
| 260 | 7.3 | 21.3512723018 | 34.19 | 44.6107 | 29.41 | 328971 | 35.95734071 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 41.49 | 0.29 | 0.70 | 41.11 | 41.565 | 40.9 | 270167 |
| 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 | 313785 |
| 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 | 288247 |
| 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 | 460396 |
| 1738366200 | 42.74 | -0.37 | -0.86 | 43.08 | 43.2 | 42.69 | 280076 |
| 1738279800 | 43.11 | 0.22 | 0.51 | 43.08 | 43.2901 | 42.92 | 220861 |
| 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 | 42.87 | 43.11 | 42.8011 | 407607 |
| 1737156600 | 42.59 | 0.28 | 0.66 | 42.51 | 42.695 | 42.47 | 251137 |
| 1737070200 | 42.31 | 0.22 | 0.52 | 42.04 | 42.35 | 42.02 | 249794 |
| 1736983800 | 42.09 | 0.49 | 1.18 | 42.22 | 42.2371 | 41.9741 | 222341 |
| 1736897400 | 41.6 | 0.44 | 1.07 | 41.33 | 41.6 | 41.1762 | 353955 |
| 1736811000 | 41.16 | 0.53 | 1.30 | 40.59 | 41.16 | 40.59 | 252480 |
| 1736551800 | 40.63 | -0.59 | -1.43 | 40.99 | 41.0744 | 40.57 | 404388 |
| 1736379000 | 41.22 | -0.01 | -0.02 | 41.0513 | 41.26 | 40.87 | 286707 |
| 1736292600 | 41.23 | -0.02 | -0.05 | 41.44 | 41.5699 | 41.08 | 342161 |
| 1736206200 | 41.25 | 0.01 | 0.02 | 41.42 | 41.73 | 41.2 | 298942 |
| 1735947000 | 41.24 | 0.4 | 0.98 | 41.08 | 41.2617 | 40.82 | 305844 |
| 1735860600 | 40.84 | -0.08 | -0.20 | 41.2 | 41.33 | 40.71 | 378600 |
| 1735687800 | 40.92 | 0.14 | 0.34 | 40.89 | 41.12 | 40.78 | 306963 |
| 1735601400 | 40.78 | -0.36 | -0.88 | 40.83 | 40.975 | 40.52 | 316219 |
| 1735342200 | 41.14 | -0.29 | -0.70 | 41.18 | 41.5 | 40.96 | 218709 |
| 1735255800 | 41.43 | 0.11 | 0.27 | 41.22 | 41.4601 | 41.14 | 304062 |
| 1735077840 | 41.32 | 0.34 | 0.83 | 41.05 | 41.33 | 40.93 | 126735 |
| 1734996600 | 40.98 | 0.08 | 0.20 | 40.75 | 41.02 | 40.6001 | 346308 |
| 1734737400 | 40.9 | 0.52 | 1.29 | 40.49 | 41.1499 | 40.4431 | 368034 |
| 1734651000 | 40.38 | -0.14 | -0.35 | 40.863 | 41.01 | 40.38 | 424425 |
| 1734564600 | 40.52 | -1.18 | -2.83 | 41.75 | 41.87 | 40.52 | 368009 |
| 1734478200 | 41.7 | -0.55 | -1.30 | 41.969 | 41.969 | 41.64 | 407949 |
| 1734391800 | 42.25 | -0.29 | -0.68 | 42.417 | 42.59 | 42.235 | 313558 |
| 1734132600 | 42.54 | -0.16 | -0.37 | 42.63 | 42.67 | 42.46 | 215643 |
| 1734046200 | 42.7 | -0.24 | -0.56 | 42.89 | 42.98 | 42.7 | 230479 |
| 1733959800 | 42.94 | -0.01 | -0.02 | 43.105 | 43.105 | 42.9 | 187868 |
| 1733873400 | 42.95 | -0.2 | -0.46 | 43.12 | 43.1801 | 42.845 | 258231 |
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
