Premium
Dimensional International High Profitability ETF (DIHP)
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 | -0.36 | -1.03418557886 | 34.81 | 34.945 | 34.315 | 822848 | 34.47526689 | SP |
| 4 | 0.12 | 0.349548499854 | 34.33 | 34.945 | 33.28 | 650416 | 34.23203954 | SP |
| 12 | 2.62 | 8.23122840088 | 31.83 | 34.945 | 31.68 | 592009 | 33.83889384 | SP |
| 26 | 2.67 | 8.40151038389 | 31.78 | 35.31 | 31.17 | 598310 | 33.43749391 | SP |
| 52 | 5.75 | 20.0348432056 | 28.7 | 35.31 | 28.535 | 532651 | 32.04934527 | SP |
| 156 | 10.58 | 44.323418517 | 23.87 | 35.31 | 22.23 | 491965 | 28.25503147 | SP |
| 260 | 9.27 | 36.8149324861 | 25.18 | 35.31 | 18.6 | 456228 | 26.8194087 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 34.45 | -0.04 | -0.12 | 34.5 | 34.535 | 34.39 | 675783 |
| 1781821800 | 34.49 | 0.1 | 0.29 | 34.53 | 34.63 | 34.415 | 863704 |
| 1781735400 | 34.39 | -0.23 | -0.66 | 34.75 | 34.945 | 34.315 | 1083517 |
| 1781649000 | 34.62 | -0.04 | -0.12 | 34.81 | 34.82 | 34.615 | 668389 |
| 1781562600 | 34.66 | 0.15 | 0.43 | 34.82 | 34.84 | 34.65 | 537038 |
| 1781303400 | 34.51 | 0.06 | 0.17 | 34.35 | 34.65 | 34.29 | 601799 |
| 1781217000 | 34.45 | 1.05 | 3.13 | 33.79 | 34.495 | 33.71 | 1003436 |
| 1781130600 | 33.403 | -0.34 | -1.00 | 33.62 | 33.84 | 33.4 | 433677 |
| 1781044200 | 33.74 | 0.02 | 0.06 | 33.93 | 34.12 | 33.28 | 671991 |
| 1780957800 | 33.72 | 0.2 | 0.60 | 33.75 | 33.89 | 33.68 | 629959 |
| 1780698600 | 33.52 | -0.85 | -2.47 | 34.12 | 34.12 | 33.439999 | 544135 |
| 1780612200 | 34.37 | 0.3 | 0.88 | 34.22 | 34.3952 | 34.2014 | 502123 |
| 1780525800 | 34.07 | -0.2 | -0.57 | 34.15 | 34.225 | 34.07 | 733660 |
| 1780439400 | 34.265 | 0.16 | 0.45 | 34.1 | 34.275 | 34.08 | 558955 |
| 1780353000 | 34.11 | -0.18 | -0.52 | 34.08 | 34.2 | 33.865 | 669400 |
| 1780093800 | 34.29 | 0.04 | 0.12 | 34.34 | 34.5 | 34.29 | 346515 |
| 1780007400 | 34.25 | -0.02 | -0.06 | 34.12 | 34.37 | 34.03 | 611680 |
| 1779921000 | 34.27 | -0.03 | -0.09 | 34.27 | 34.35 | 34.22 | 581048 |
| 1779834600 | 34.3 | 0.25 | 0.73 | 34.33 | 34.425 | 34.21 | 641096 |
| 1779489000 | 34.05 | -0.08 | -0.22 | 34.14 | 34.215 | 34.01 | 425321 |
| 1779402600 | 34.125 | 0.13 | 0.40 | 33.78 | 34.235 | 33.6792 | 579350 |
| 1779316200 | 33.99 | 0.44 | 1.31 | 33.57 | 34.11 | 33.555 | 525957 |
| 1779229800 | 33.549999 | -0.17 | -0.50 | 33.59 | 33.73 | 33.4799 | 713274 |
| 1779143400 | 33.72 | 0.21 | 0.63 | 33.76 | 33.79 | 33.5 | 708635 |
| 1778884200 | 33.509999 | -0.6 | -1.76 | 33.68 | 33.68 | 33.4799 | 492591 |
| 1778797800 | 34.11 | -0.12 | -0.35 | 34.2 | 34.215 | 34.08 | 918015 |
| 1778711400 | 34.23 | 0.17 | 0.51 | 34.02 | 34.2499 | 33.96 | 562677 |
| 1778625000 | 34.055 | -0.18 | -0.51 | 33.96 | 34.095 | 33.78 | 675258 |
| 1778538600 | 34.23 | -0.01 | -0.03 | 34.23 | 34.275 | 34.16 | 551973 |
| 1778279400 | 34.24 | 0.42 | 1.24 | 34.1 | 34.265 | 34.09 | 481762 |
| 1778193000 | 33.82 | -0.51 | -1.49 | 34.39 | 34.39 | 33.82 | 500060 |
| 1778106600 | 34.33 | 0.72 | 2.14 | 34.33 | 34.405 | 34.22 | 646106 |
| 1778020200 | 33.61 | 0.44 | 1.33 | 33.509999 | 33.6599 | 33.409999 | 522708 |
| 1777933800 | 33.17 | -0.44 | -1.31 | 33.28 | 33.45 | 33.049999 | 623521 |
| 1777674600 | 33.61 | -0.08 | -0.24 | 33.65 | 33.815 | 33.585 | 557668 |
| 1777588200 | 33.69 | 0.73 | 2.21 | 33.299999 | 33.785 | 33.299999 | 492422 |
| 1777501800 | 32.96 | -0.29 | -0.87 | 32.979999 | 33.075 | 32.82 | 539479 |
| 1777415400 | 33.25 | -0.25 | -0.75 | 33.259999 | 33.35 | 33.145 | 619976 |
| 1777329000 | 33.5 | -0.14 | -0.42 | 33.62 | 33.725 | 33.49 | 558503 |
| 1777069800 | 33.64 | 0.09 | 0.27 | 33.549999 | 33.7 | 33.46 | 548712 |
| 1776983400 | 33.549999 | -0.09 | -0.27 | 33.56 | 33.7899 | 33.22 | 517720 |
| 1776897000 | 33.64 | 0.11 | 0.33 | 33.73 | 33.75 | 33.549999 | 475043 |
| 1776810600 | 33.53 | -0.71 | -2.06 | 33.97 | 34.03 | 33.509999 | 982323 |
| 1776724200 | 34.235 | -0.08 | -0.22 | 34.14 | 34.235 | 34.01 | 475085 |
| 1776465000 | 34.31 | 0.37 | 1.08 | 34.26 | 34.515 | 34.26 | 455210 |
| 1776378600 | 33.945 | -0.05 | -0.13 | 34.09 | 34.09 | 33.855 | 442711 |
| 1776292200 | 33.99 | -0.16 | -0.45 | 34.07 | 34.07 | 33.87 | 484225 |
| 1776205800 | 34.145 | 0.29 | 0.86 | 34.11 | 34.195 | 34.01 | 451510 |
| 1776119400 | 33.855 | 0.14 | 0.43 | 33.38 | 33.885 | 33.38 | 505874 |
| 1775860200 | 33.71 | 0.04 | 0.12 | 33.8 | 33.915 | 33.64 | 354772 |
| 1775773800 | 33.67 | -0.07 | -0.21 | 33.39 | 33.82 | 33.39 | 409760 |
| 1775687400 | 33.74 | 1.14 | 3.48 | 33.9 | 33.9 | 33.525 | 442121 |
| 1775601000 | 32.604999 | -0.06 | -0.17 | 32.47 | 32.655 | 32.15 | 561234 |
| 1775514600 | 32.659999 | 0.11 | 0.34 | 32.63 | 32.72 | 32.509999 | 551477 |
| 1775169000 | 32.549999 | -0.14 | -0.43 | 31.99 | 32.67 | 31.99 | 535440 |
| 1775082600 | 32.689999 | 0.47 | 1.46 | 32.72 | 32.909999 | 32.59 | 632742 |
| 1774996200 | 32.22 | 0.85 | 2.71 | 31.83 | 32.275 | 31.68 | 865377 |
| 1774909800 | 31.37 | 0.05 | 0.18 | 31.55 | 31.665 | 31.2599 | 673508 |
| 1774650600 | 31.315 | -0.22 | -0.68 | 31.37 | 31.615 | 31.225 | 674065 |
| 1774564200 | 31.53 | -0.64 | -1.99 | 31.76 | 32.04 | 31.51 | 701909 |
| 1774477800 | 32.17 | 0.38 | 1.20 | 32.259999 | 32.299999 | 31.995 | 592345 |
| 1774391400 | 31.79 | -0.2 | -0.63 | 31.54 | 31.9478 | 31.5 | 698725 |
| 1774305000 | 31.99 | 0.65 | 2.07 | 31.82 | 32.36 | 31.765 | 1067387 |
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.
