Premium
Dimensional International High Profitability ETF (DIHP)
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 | -0.53 | -2.0502901354 | 25.85 | 25.9599 | 24.92 | 1047019 | 25.27639655 | SP |
| 4 | -0.49 | -1.89848895777 | 25.81 | 26.7654 | 24.92 | 682525 | 25.86711957 | SP |
| 12 | -2.37 | -8.55904658722 | 27.69 | 27.69 | 24.92 | 549474 | 26.16542504 | SP |
| 26 | -1.05 | -3.98179749716 | 26.37 | 27.99 | 24.74 | 547484 | 26.48148654 | SP |
| 52 | -0.2 | -0.783699059561 | 25.52 | 27.99 | 24.6 | 489023 | 26.3982529 | SP |
| 156 | 0.14 | 0.555996822875 | 25.18 | 27.99 | 18.6 | 409783 | 24.30584119 | SP |
| 260 | 0.14 | 0.555996822875 | 25.18 | 27.99 | 18.6 | 409783 | 24.30584119 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 25.32 | 0.05 | 0.20 | 25.21 | 25.33 | 25.1601 | 390924 |
| 1734996600 | 25.27 | 0.12 | 0.48 | 25.15 | 25.285 | 25.045 | 928783 |
| 1734737400 | 25.15 | -0.02 | -0.06 | 24.92 | 25.3299 | 24.92 | 1281714 |
| 1734651000 | 25.165 | -0.06 | -0.24 | 25.37 | 25.38 | 25.14 | 1596867 |
| 1734564600 | 25.225 | -0.63 | -2.42 | 25.85 | 25.885 | 25.205 | 754705 |
| 1734478200 | 25.85 | -0.19 | -0.71 | 25.85 | 25.9599 | 25.8399 | 670750 |
| 1734391800 | 26.035 | -0.12 | -0.46 | 26.06 | 26.135 | 26 | 497600 |
| 1734132600 | 26.155 | -0.07 | -0.25 | 26.26 | 26.26 | 26.075 | 781268 |
| 1734046200 | 26.22 | -0.28 | -1.06 | 26.32 | 26.44 | 26.22 | 586158 |
| 1733959800 | 26.5 | 0.19 | 0.72 | 26.45 | 26.52 | 26.4 | 388447 |
| 1733873400 | 26.31 | -0.26 | -0.98 | 26.49 | 26.49 | 26.31 | 529180 |
| 1733787000 | 26.57 | 0.02 | 0.08 | 26.73 | 26.7654 | 26.5636 | 534165 |
| 1733527800 | 26.55 | -0.06 | -0.21 | 26.67 | 26.67 | 26.52 | 399125 |
| 1733441400 | 26.605 | 0.12 | 0.45 | 26.62 | 26.65 | 26.555 | 547638 |
| 1733355000 | 26.485 | -0.01 | -0.02 | 26.52 | 26.58 | 26.45 | 436642 |
| 1733268600 | 26.49 | 0.17 | 0.67 | 26.49 | 26.545 | 26.395 | 747773 |
| 1733182200 | 26.315 | 0.1 | 0.36 | 26.26 | 26.35 | 26.1027 | 722691 |
| 1732917840 | 26.22 | 0.33 | 1.27 | 25.99 | 26.22 | 25.99 | 192609 |
| 1732750200 | 25.89 | 0.17 | 0.66 | 25.84 | 25.93 | 25.8 | 695427 |
| 1732663800 | 25.72 | -0.13 | -0.50 | 25.81 | 25.81 | 25.63 | 672365 |
| 1732577400 | 25.85 | 0.1 | 0.39 | 25.92 | 25.9599 | 25.7752 | 573233 |
| 1732318200 | 25.75 | 0.17 | 0.66 | 25.59 | 25.78 | 25.59 | 543564 |
| 1732231800 | 25.58 | 0.05 | 0.20 | 25.51 | 25.6 | 25.4201 | 446825 |
| 1732145400 | 25.53 | -0.13 | -0.51 | 25.5 | 25.535 | 25.36 | 1261724 |
| 1732059000 | 25.66 | 0.01 | 0.04 | 25.45 | 25.66 | 25.438 | 792960 |
| 1731972600 | 25.65 | 0.18 | 0.73 | 25.49 | 25.68 | 25.455 | 500074 |
| 1731713400 | 25.465 | -0.16 | -0.62 | 25.56 | 25.56 | 25.4101 | 579977 |
| 1731627000 | 25.625 | 0 | 0.02 | 25.75 | 25.8058 | 25.59 | 624075 |
| 1731540600 | 25.62 | -0.13 | -0.50 | 25.63 | 25.66 | 25.4401 | 727297 |
| 1731454200 | 25.75 | -0.4 | -1.53 | 25.92 | 25.92 | 25.605 | 499458 |
| 1731367800 | 26.15 | -0.04 | -0.15 | 26.2 | 26.235 | 26.13 | 485548 |
| 1731108600 | 26.19 | -0.31 | -1.17 | 26.26 | 26.26 | 26.065 | 436883 |
| 1731022200 | 26.5 | 0.43 | 1.63 | 26.38 | 26.515 | 26.33 | 506526 |
| 1730935800 | 26.075 | -0.33 | -1.23 | 26.07 | 26.1 | 25.8649 | 465323 |
| 1730849400 | 26.4 | 0.22 | 0.84 | 26.25 | 26.4299 | 26.2386 | 372259 |
| 1730763000 | 26.18 | 0.02 | 0.08 | 26.26 | 26.36 | 26.165 | 601978 |
| 1730500200 | 26.16 | 0.04 | 0.13 | 26.27 | 26.3 | 26.1322 | 401326 |
| 1730413800 | 26.125 | -0.24 | -0.89 | 26.24 | 26.24 | 25.9297 | 522929 |
| 1730327400 | 26.36 | -0.16 | -0.60 | 26.29 | 26.465 | 26.28 | 407723 |
| 1730241000 | 26.52 | -0.11 | -0.41 | 26.54 | 26.599 | 26.47 | 592383 |
| 1730154600 | 26.63 | 0.16 | 0.62 | 26.54 | 26.66 | 26.53 | 383776 |
| 1729895400 | 26.465 | -0.1 | -0.36 | 26.58 | 26.625 | 26.415 | 449633 |
| 1729809000 | 26.56 | 0.17 | 0.64 | 26.6 | 26.6 | 26.4202 | 675042 |
| 1729722600 | 26.39 | -0.24 | -0.88 | 26.39 | 26.45 | 26.26 | 448097 |
| 1729636200 | 26.625 | -0.15 | -0.56 | 26.6 | 26.65 | 26.57 | 319100 |
| 1729549800 | 26.775 | -0.29 | -1.05 | 26.92 | 26.96 | 26.74 | 388343 |
| 1729290600 | 27.06 | 0.12 | 0.45 | 27.015 | 27.07 | 26.9737 | 358693 |
| 1729204200 | 26.94 | 0 | 0.00 | 27.02 | 27.02 | 26.905 | 524746 |
| 1729117800 | 26.94 | 0.02 | 0.07 | 26.95 | 26.975 | 26.91 | 416432 |
| 1729031400 | 26.92 | -0.5 | -1.81 | 27.33 | 27.33 | 26.9 | 323087 |
| 1728945000 | 27.415 | 0.07 | 0.27 | 27.3 | 27.44 | 27.255 | 378179 |
| 1728685800 | 27.34 | 0.11 | 0.40 | 27.22 | 27.385 | 27.22 | 373664 |
| 1728599400 | 27.23 | -0.05 | -0.18 | 27.16 | 27.24 | 27.07 | 472032 |
| 1728513000 | 27.28 | 0.05 | 0.20 | 27.08 | 27.2959 | 27.0609 | 310381 |
| 1728426600 | 27.225 | -0.03 | -0.09 | 27.205 | 27.2552 | 27.145 | 347611 |
| 1728340200 | 27.25 | -0.15 | -0.55 | 27.34 | 27.36 | 27.165 | 306776 |
| 1728081000 | 27.4 | 0.12 | 0.44 | 27.26 | 27.4 | 27.245 | 516511 |
| 1727994600 | 27.28 | -0.23 | -0.84 | 27.28 | 27.32 | 27.165 | 467488 |
| 1727908200 | 27.51 | -0.06 | -0.22 | 27.455 | 27.55 | 27.394676 | 305394 |
| 1727821800 | 27.57 | -0.13 | -0.47 | 27.69 | 27.69 | 27.4299 | 319728 |
| 1727735400 | 27.7 | -0.09 | -0.32 | 27.76 | 27.8 | 27.55 | 651040 |
| 1727476200 | 27.79 | -0.15 | -0.54 | 27.9 | 27.99 | 27.75 | 385099 |
| 1727389800 | 27.94 | 0.55 | 2.01 | 27.86 | 27.98 | 27.7776 | 332026 |
| 1727303400 | 27.39 | -0.12 | -0.44 | 27.56 | 27.56 | 27.37 | 320683 |
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
