Premium
Dimensional US Large Cap Vector ETF (DFVX)
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 | 0.6237 | 0.762749174514 | 81.77 | 82.705 | 81.1 | 7475 | 81.94365421 | SP |
| 4 | -0.6163 | -0.742440669799 | 83.01 | 83.54 | 80.57 | 9546 | 81.91246639 | SP |
| 12 | 5.4737 | 7.11609464379 | 76.92 | 83.54 | 76.53 | 10779 | 80.94035916 | SP |
| 26 | 7.8337 | 10.5065718884 | 74.56 | 83.54 | 72.46 | 13423 | 78.05486922 | SP |
| 52 | 13.2237 | 19.1176810756 | 69.17 | 83.54 | 68.64 | 16031 | 73.97808366 | SP |
| 156 | 31.5737 | 62.1284927194 | 50.82 | 83.54 | 50.82 | 21346 | 64.63864968 | SP |
| 260 | 31.5737 | 62.1284927194 | 50.82 | 83.54 | 50.82 | 21346 | 64.63864968 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 82.3937 | 0.1 | 0.12 | 82.87 | 82.87 | 81.8372 | 6716 |
| 1782945000 | 82.2924 | 0.06 | 0.07 | 82.24 | 82.705 | 82.24 | 4575 |
| 1782858600 | 82.2325 | 0.15 | 0.19 | 82.59 | 82.59 | 82.02 | 14659 |
| 1782772200 | 82.0797 | 0.56 | 0.69 | 81.96 | 82.18 | 81.85 | 2194 |
| 1782513000 | 81.5193 | -0.12 | -0.15 | 81.1 | 82 | 81.1 | 10658 |
| 1782426600 | 81.64 | 0.53 | 0.65 | 81.77 | 82.22 | 81.595 | 5287 |
| 1782340200 | 81.1147 | -0.14 | -0.17 | 80.95 | 81.7201 | 80.95 | 9312 |
| 1782253800 | 81.2562 | -0.92 | -1.12 | 81.13 | 81.455 | 80.82 | 16991 |
| 1782167400 | 82.1762 | -0.06 | -0.08 | 82.36 | 82.39 | 81.94 | 9375 |
| 1781821800 | 82.24 | 0.48 | 0.59 | 82.15 | 82.41 | 82.15 | 5677 |
| 1781735400 | 81.76 | -1.28 | -1.54 | 82.92 | 82.98 | 81.745 | 18865 |
| 1781649000 | 83.0387 | -0.07 | -0.09 | 83.12 | 83.54 | 83.02 | 13504 |
| 1781562600 | 83.11 | 0.84 | 1.02 | 83.17 | 83.49 | 83.11 | 11841 |
| 1781303400 | 82.269 | 0.48 | 0.58 | 82.04 | 82.4 | 81.95 | 3023 |
| 1781217000 | 81.7939 | 1.22 | 1.51 | 80.92 | 81.795 | 80.59 | 9395 |
| 1781130600 | 80.5774 | -1.06 | -1.30 | 81.18 | 81.9099 | 80.5774 | 5623 |
| 1781044200 | 81.6387 | 0.14 | 0.17 | 81.77 | 82.425 | 80.57 | 8330 |
| 1780957800 | 81.5019 | 0.01 | 0.01 | 81.82 | 81.91 | 81.4843 | 7288 |
| 1780698600 | 81.4909 | -1.67 | -2.01 | 82.89 | 82.89 | 81.325 | 18885 |
| 1780612200 | 83.16 | 0.66 | 0.80 | 83.01 | 83.21 | 82.7201 | 5889 |
| 1780525800 | 82.4993 | -0.1 | -0.12 | 82.37 | 82.6819 | 82.37 | 7081 |
| 1780439400 | 82.5996 | 0.17 | 0.21 | 82.21 | 82.7399 | 82.17 | 2686 |
| 1780353000 | 82.4269 | -0.24 | -0.29 | 82.6 | 82.6 | 82.1759 | 9934 |
| 1780093800 | 82.666 | 0.06 | 0.07 | 82.58 | 82.78 | 82.58 | 5621 |
| 1780007400 | 82.61 | 0.22 | 0.27 | 82.3 | 82.7 | 82.1357 | 13246 |
| 1779921000 | 82.3869 | 0.14 | 0.18 | 82.36 | 82.48 | 82.205 | 12171 |
| 1779834600 | 82.2424 | 0.49 | 0.60 | 82.27 | 82.32 | 81.99 | 78881 |
| 1779489000 | 81.75 | 0.54 | 0.66 | 81.85 | 81.9381 | 81.6901 | 12417 |
| 1779402600 | 81.213 | 0.3 | 0.37 | 80.66 | 81.213 | 80.43 | 6111 |
| 1779316200 | 80.914 | 0.68 | 0.85 | 80.51 | 80.99 | 80.37 | 3865 |
| 1779229800 | 80.2314 | -0.56 | -0.69 | 80.77 | 80.77 | 80.2001 | 11579 |
| 1779143400 | 80.7864 | 0.08 | 0.09 | 80.71 | 80.84 | 80.4 | 22375 |
| 1778884200 | 80.71 | -0.65 | -0.80 | 80.91 | 80.91 | 80.615 | 10819 |
| 1778797800 | 81.36 | 0.36 | 0.45 | 81.39 | 81.47 | 81.18 | 2659 |
| 1778711400 | 80.9962 | 0.36 | 0.44 | 80.79 | 81.11 | 80.325 | 4901 |
| 1778625000 | 80.64 | -0.08 | -0.10 | 80.49 | 80.65 | 80.12 | 13994 |
| 1778538600 | 80.72 | -0.04 | -0.05 | 80.8 | 80.8765 | 80.59 | 11250 |
| 1778279400 | 80.76 | 0.12 | 0.15 | 80.64 | 80.93 | 80.64 | 7958 |
| 1778193000 | 80.64 | -0.69 | -0.85 | 81.04 | 81.26 | 80.51 | 8951 |
| 1778106600 | 81.33 | 0.88 | 1.09 | 80.8 | 81.42 | 80.8 | 16942 |
| 1778020200 | 80.45 | 0.68 | 0.86 | 80.21 | 80.5788 | 80.2 | 10985 |
| 1777933800 | 79.7664 | -0.4 | -0.50 | 79.97 | 80.28 | 79.73 | 7431 |
| 1777674600 | 80.1667 | -0.22 | -0.28 | 80.52 | 80.5499 | 80.1667 | 11593 |
| 1777588200 | 80.39 | 1.1 | 1.39 | 79.3 | 80.39 | 79.3 | 8693 |
| 1777501800 | 79.29 | 0.09 | 0.11 | 78.95 | 79.33 | 78.95 | 10643 |
| 1777415400 | 79.2023 | -0.31 | -0.39 | 79.48 | 79.48 | 79.12 | 10286 |
| 1777329000 | 79.5151 | -0.09 | -0.12 | 79.66 | 79.74 | 79.5151 | 8594 |
| 1777069800 | 79.61 | 0.16 | 0.20 | 79.62 | 79.62 | 79.31 | 3038 |
| 1776983400 | 79.45 | 0.05 | 0.06 | 79.28 | 79.6353 | 79.19 | 11433 |
| 1776897000 | 79.4027 | 0.32 | 0.41 | 79.57 | 79.61 | 79.185 | 6522 |
| 1776810600 | 79.0809 | -0.27 | -0.35 | 79.92 | 79.92 | 79.0809 | 2476 |
| 1776724200 | 79.3552 | -0.22 | -0.28 | 79.5 | 79.5 | 79.312 | 9245 |
| 1776465000 | 79.576 | 0.82 | 1.04 | 78.95 | 79.88 | 78.95 | 5352 |
| 1776378600 | 78.7582 | 0.25 | 0.32 | 78.32 | 78.87 | 78.32 | 14462 |
| 1776292200 | 78.5076 | 0.08 | 0.10 | 78.43 | 78.59 | 78.15 | 15186 |
| 1776205800 | 78.43 | 0.77 | 1.00 | 77.88 | 78.475 | 77.88 | 7009 |
| 1776119400 | 77.6568 | 0.71 | 0.92 | 76.53 | 77.6568 | 76.53 | 11769 |
| 1775860200 | 76.9499 | -0.43 | -0.56 | 77.46 | 77.46 | 76.9499 | 9433 |
| 1775773800 | 77.3843 | 0.49 | 0.64 | 76.92 | 77.49 | 76.82 | 16240 |
| 1775687400 | 76.89 | 2.04 | 2.73 | 76.82 | 76.89 | 76.48 | 10558 |
| 1775601000 | 74.8467 | -0.12 | -0.16 | 74.63 | 74.8467 | 74.42 | 11527 |
| 1775514600 | 74.9674 | 0.27 | 0.36 | 74.37 | 75 | 74.37 | 27937 |
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.
