Premium
Dimensional International Small Cap Value ETF (DISV)
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 | 0.75 | 2.63342696629 | 28.48 | 29.23 | 27.7858 | 243654 | 28.49175718 | SP |
| 4 | 1.41 | 5.06829618979 | 27.82 | 29.37 | 27.7 | 233717 | 28.29575153 | SP |
| 12 | 1.64 | 5.94418267488 | 27.59 | 29.37 | 25.85 | 333632 | 27.12484254 | SP |
| 26 | 1.36 | 4.8797990671 | 27.87 | 29.37 | 25.85 | 263550 | 27.38440442 | SP |
| 52 | 2.84 | 10.761652141 | 26.39 | 29.37 | 25.64 | 273503 | 27.40084241 | SP |
| 156 | 4.44 | 17.9104477612 | 24.79 | 29.37 | 18.16 | 285496 | 24.26661702 | SP |
| 260 | 4.44 | 17.9104477612 | 24.79 | 29.37 | 18.16 | 285496 | 24.26661702 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 29.23 | 0.05 | 0.17 | 29.31 | 29.54 | 29.2 | 407839 |
| 1741217400 | 29.18 | 0.87 | 3.07 | 28.8 | 29.22 | 28.8 | 283082 |
| 1741131000 | 28.31 | -0.08 | -0.28 | 28.11 | 28.53 | 27.7858 | 343517 |
| 1741044600 | 28.39 | 0.23 | 0.82 | 28.68 | 28.715 | 28.2201 | 221546 |
| 1740785400 | 28.16 | -0.09 | -0.32 | 28.38 | 28.4 | 27.9234 | 226308 |
| 1740699000 | 28.25 | -0.26 | -0.91 | 28.48 | 28.49 | 28.2001 | 143819 |
| 1740612600 | 28.51 | 0.01 | 0.04 | 28.55 | 28.697 | 28.44 | 201944 |
| 1740526200 | 28.5 | 0.26 | 0.92 | 28.56 | 28.58 | 28.3201 | 240201 |
| 1740439800 | 28.24 | 0.04 | 0.12 | 28.3 | 28.3867 | 28.1333 | 236800 |
| 1740180600 | 28.205 | -0.24 | -0.83 | 28.47 | 28.55 | 28.1433 | 245489 |
| 1740094200 | 28.44 | 0.22 | 0.78 | 28.32 | 28.4604 | 28.274 | 207911 |
| 1740007800 | 28.22 | -0.29 | -1.02 | 28.22 | 28.396 | 28.125 | 221884 |
| 1739921400 | 28.51 | 0.1 | 0.35 | 28.53 | 29.37 | 28.4401 | 258944 |
| 1739575800 | 28.41 | 0.02 | 0.07 | 28.5 | 28.57 | 28.3765 | 237181 |
| 1739489400 | 28.39 | 0.33 | 1.18 | 28.19 | 28.39 | 28.135 | 259735 |
| 1739403000 | 28.06 | 0.04 | 0.16 | 27.86 | 28.121 | 27.8172 | 167885 |
| 1739316600 | 28.015 | 0.04 | 0.13 | 27.91 | 28.05 | 27.86 | 219220 |
| 1739230200 | 27.98 | 0.23 | 0.83 | 27.94 | 27.98 | 27.875 | 210768 |
| 1738971000 | 27.75 | -0.12 | -0.43 | 27.93 | 27.96 | 27.7 | 243315 |
| 1738884600 | 27.87 | 0.17 | 0.61 | 27.82 | 27.91 | 27.77 | 271068 |
| 1738798200 | 27.7 | 0.27 | 0.98 | 27.56 | 27.7099 | 27.528 | 251326 |
| 1738711800 | 27.43 | 0.32 | 1.18 | 27.24 | 27.4599 | 27.218 | 305954 |
| 1738625400 | 27.11 | -0.33 | -1.20 | 26.94 | 27.2396 | 26.85 | 302045 |
| 1738366200 | 27.44 | -0.2 | -0.72 | 27.61 | 27.74 | 27.3601 | 274422 |
| 1738279800 | 27.64 | 0.29 | 1.06 | 27.68 | 27.79 | 27.54 | 336328 |
| 1738193400 | 27.35 | 0.01 | 0.04 | 27.35 | 27.4395 | 27.25 | 319011 |
| 1738107000 | 27.34 | -0.06 | -0.22 | 27.38 | 27.38 | 27.1751 | 255640 |
| 1738020600 | 27.4 | 0.09 | 0.33 | 27.31 | 27.4 | 27.2704 | 385347 |
| 1737761400 | 27.31 | 0.22 | 0.81 | 27.27 | 27.43 | 27.27 | 247241 |
| 1737675000 | 27.09 | 0 | 0.00 | 27.09 | 27.09 | 27.09 | 0 |
| 1737588600 | 27.09 | -0.17 | -0.62 | 27.22 | 27.22 | 27.04 | 299523 |
| 1737502200 | 27.26 | 0.54 | 2.02 | 27 | 27.26 | 27 | 512136 |
| 1737156600 | 26.72 | 0.16 | 0.60 | 26.67 | 26.8694 | 26.6666 | 248922 |
| 1737070200 | 26.56 | -0.02 | -0.08 | 26.57 | 26.7093 | 26.5 | 392296 |
| 1736983800 | 26.58 | 0.33 | 1.26 | 26.72 | 26.72 | 26.5 | 486370 |
| 1736897400 | 26.25 | 0.16 | 0.63 | 26.11 | 26.27 | 26.0829 | 657939 |
| 1736811000 | 26.085 | -0.03 | -0.10 | 25.87 | 26.11 | 25.85 | 313552 |
| 1736551800 | 26.11 | -0.45 | -1.69 | 26.27 | 26.35 | 26.07 | 344191 |
| 1736379000 | 26.56 | -0.13 | -0.49 | 26.47 | 26.5699 | 26.363 | 313385 |
| 1736292600 | 26.69 | -0.17 | -0.63 | 26.9 | 26.95 | 26.66 | 268472 |
| 1736206200 | 26.86 | 0.19 | 0.71 | 26.88 | 27.03 | 26.8 | 226827 |
| 1735947000 | 26.67 | 0.08 | 0.30 | 26.64 | 27.1673 | 26.52 | 231358 |
| 1735860600 | 26.59 | 0.02 | 0.08 | 26.6 | 26.6983 | 26.4601 | 354504 |
| 1735687800 | 26.57 | 0.02 | 0.08 | 26.58 | 26.7299 | 26.48 | 465078 |
| 1735601400 | 26.55 | -0.03 | -0.11 | 26.48 | 26.65 | 26.3601 | 523926 |
| 1735342200 | 26.5799 | 0.01 | 0.04 | 26.54 | 26.65 | 26.48 | 374430 |
| 1735255800 | 26.57 | 0.06 | 0.23 | 26.4 | 26.659 | 26.4 | 330015 |
| 1735077840 | 26.51 | 0.1 | 0.38 | 26.39 | 26.51 | 26.35 | 361785 |
| 1734996600 | 26.41 | 0.09 | 0.34 | 26.24 | 26.42 | 26.15 | 817238 |
| 1734737400 | 26.32 | 0.11 | 0.42 | 26.06 | 26.4891 | 26.05 | 724115 |
| 1734651000 | 26.21 | 0.03 | 0.11 | 26.38 | 26.3981 | 26.1399 | 798858 |
| 1734564600 | 26.18 | -0.6 | -2.24 | 26.82 | 27 | 26.18 | 546096 |
| 1734478200 | 26.78 | -0.39 | -1.44 | 26.87 | 26.88 | 26.7407 | 338779 |
| 1734391800 | 27.17 | -0.15 | -0.55 | 27.21 | 27.2899 | 27.1017 | 414118 |
| 1734132600 | 27.32 | -0.12 | -0.44 | 27.47 | 27.47 | 27.2421 | 309643 |
| 1734046200 | 27.44 | -0.26 | -0.94 | 27.59 | 27.653 | 27.39 | 244638 |
| 1733959800 | 27.7 | 0.12 | 0.44 | 27.68 | 27.7699 | 27.59 | 201595 |
| 1733873400 | 27.58 | -0.1 | -0.36 | 27.68 | 27.68 | 27.5101 | 262717 |
| 1733787000 | 27.68 | 0.11 | 0.40 | 27.785 | 27.92 | 27.62 | 278053 |
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
