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 | -1.45 | -3.46641166627 | 41.83 | 41.9203 | 40.175 | 398984 | 40.71148066 | SP |
| 4 | -2.46 | -5.74229691877 | 42.84 | 42.99 | 40.175 | 321364 | 41.67326441 | SP |
| 12 | 0.62 | 1.55935613682 | 39.76 | 42.99 | 39.38 | 297194 | 41.55297243 | SP |
| 26 | 2.35 | 6.17933210623 | 38.03 | 43.39 | 37.47 | 392411 | 40.73761414 | SP |
| 52 | 7.89 | 24.2843951985 | 32.49 | 43.39 | 32.3968 | 344365 | 38.32705966 | SP |
| 156 | 17.09 | 73.379132675 | 23.29 | 43.39 | 22.32 | 309287 | 31.24320368 | SP |
| 260 | 15.59 | 62.8882613957 | 24.79 | 43.39 | 18.16 | 309913 | 28.48494825 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 40.38 | -0.16 | -0.39 | 40.53 | 40.61 | 40.23 | 476109 |
| 1782426600 | 40.54 | 0.24 | 0.60 | 40.48 | 40.8299 | 40.44 | 599954 |
| 1782340200 | 40.3 | -0.22 | -0.53 | 40.3 | 40.465 | 40.175 | 435929 |
| 1782253800 | 40.515 | -1.23 | -2.93 | 40.52 | 40.7 | 40.39 | 239811 |
| 1782167400 | 41.74 | 0.06 | 0.14 | 41.83 | 41.9203 | 41.7 | 320242 |
| 1781821800 | 41.68 | -0.27 | -0.64 | 41.84 | 41.95 | 41.62 | 336957 |
| 1781735400 | 41.95 | -0.5 | -1.18 | 42.58 | 42.64 | 41.86 | 434060 |
| 1781649000 | 42.45 | 0.07 | 0.15 | 42.39 | 42.5799 | 42.39 | 229094 |
| 1781562600 | 42.385 | 0.16 | 0.39 | 42.82 | 42.82 | 42.28 | 302393 |
| 1781303400 | 42.22 | 0.34 | 0.82 | 42.15 | 42.3 | 41.927 | 295822 |
| 1781217000 | 41.875 | 0.87 | 2.11 | 41.28 | 41.9499 | 41.04 | 480627 |
| 1781130600 | 41.01 | -0.44 | -1.06 | 41.36 | 41.49 | 40.94 | 239385 |
| 1781044200 | 41.45 | -0.06 | -0.14 | 41.82 | 42.0108 | 41 | 248912 |
| 1780957800 | 41.51 | 0.1 | 0.24 | 41.76 | 41.76 | 41.38 | 261109 |
| 1780698600 | 41.41 | -1.16 | -2.72 | 42.45 | 42.45 | 41.325 | 271700 |
| 1780612200 | 42.57 | 0.47 | 1.12 | 42.5 | 42.649 | 42.43 | 205197 |
| 1780525800 | 42.1 | -0.45 | -1.06 | 42.41 | 42.46 | 42.1 | 207362 |
| 1780439400 | 42.55 | 0.28 | 0.66 | 42.47 | 42.63 | 42.3932 | 287596 |
| 1780353000 | 42.27 | -0.41 | -0.96 | 42.36 | 42.4499 | 42.055 | 365828 |
| 1780093800 | 42.68 | 0.09 | 0.21 | 42.84 | 42.99 | 42.63 | 343937 |
| 1780007400 | 42.59 | 0.13 | 0.31 | 42.3 | 42.73 | 42.2 | 243686 |
| 1779921000 | 42.46 | -0.13 | -0.31 | 42.69 | 42.69 | 42.4251 | 252769 |
| 1779834600 | 42.59 | 0.53 | 1.25 | 42.38 | 42.7455 | 42.38 | 248201 |
| 1779489000 | 42.065 | -0.15 | -0.34 | 42.17 | 42.2 | 41.9069 | 218472 |
| 1779402600 | 42.21 | 0.16 | 0.38 | 41.85 | 42.31 | 41.7 | 250169 |
| 1779316200 | 42.05 | 0.45 | 1.08 | 41.63 | 42.19 | 41.48 | 214773 |
| 1779229800 | 41.6 | -0.4 | -0.95 | 41.74 | 41.785 | 41.486 | 262540 |
| 1779143400 | 42 | 0.27 | 0.65 | 41.91 | 42.095 | 41.6901 | 269745 |
| 1778884200 | 41.73 | -0.63 | -1.49 | 41.83 | 41.87 | 41.595 | 248942 |
| 1778797800 | 42.36 | 0.06 | 0.14 | 42.5 | 42.5 | 42.26 | 537125 |
| 1778711400 | 42.3 | 0.14 | 0.33 | 42.16 | 42.3211 | 41.9901 | 223345 |
| 1778625000 | 42.16 | -0.24 | -0.55 | 42.2 | 42.23 | 41.7338 | 267773 |
| 1778538600 | 42.395 | 0.01 | 0.01 | 42.5 | 42.6185 | 42.3499 | 243559 |
| 1778279400 | 42.39 | 0.57 | 1.36 | 42.18 | 42.41 | 42.1301 | 242886 |
| 1778193000 | 41.82 | -0.19 | -0.45 | 42.24 | 42.28 | 41.73 | 266825 |
| 1778106600 | 42.01 | 0.86 | 2.09 | 41.98 | 42.15 | 41.9 | 222983 |
| 1778020200 | 41.15 | 0.41 | 1.01 | 41.02 | 41.25 | 40.96 | 237315 |
| 1777933800 | 40.74 | -0.48 | -1.16 | 40.965 | 41.1798 | 40.62 | 296775 |
| 1777674600 | 41.22 | -0.07 | -0.17 | 41.29 | 41.5337 | 41.1953 | 242534 |
| 1777588200 | 41.29 | 0.88 | 2.18 | 40.88 | 41.42 | 40.86 | 290339 |
| 1777501800 | 40.41 | -0.36 | -0.88 | 40.64 | 40.64 | 40.19 | 212426 |
| 1777415400 | 40.77 | 0.05 | 0.12 | 40.78 | 40.875 | 40.5901 | 215493 |
| 1777329000 | 40.72 | -0.01 | -0.02 | 40.8 | 40.98 | 40.6701 | 327672 |
| 1777069800 | 40.73 | 0 | 0.00 | 40.73 | 40.82 | 40.5001 | 308035 |
| 1776983400 | 40.73 | -0.34 | -0.83 | 40.9 | 41.06 | 40.2801 | 268152 |
| 1776897000 | 41.07 | 0.2 | 0.49 | 41.03 | 41.18 | 40.92 | 220755 |
| 1776810600 | 40.87 | -0.87 | -2.08 | 41.54 | 41.62 | 40.86 | 319996 |
| 1776724200 | 41.74 | -0.2 | -0.48 | 41.63 | 41.74 | 41.51 | 346476 |
| 1776465000 | 41.94 | 0.34 | 0.82 | 42.23 | 42.2899 | 41.895 | 274191 |
| 1776378600 | 41.6 | 0.09 | 0.22 | 41.71 | 41.8134 | 41.43 | 206739 |
| 1776292200 | 41.51 | -0.24 | -0.57 | 41.66 | 41.66 | 41.44 | 275526 |
| 1776205800 | 41.75 | 0.28 | 0.68 | 41.76 | 41.82 | 41.65 | 311224 |
| 1776119400 | 41.47 | 0.29 | 0.70 | 40.92 | 41.47 | 40.85 | 321206 |
| 1775860200 | 41.18 | 0.14 | 0.34 | 41.4 | 41.425 | 41.05 | 424310 |
| 1775773800 | 41.04 | -0.27 | -0.65 | 40.71 | 41.25 | 40.71 | 328051 |
| 1775687400 | 41.31 | 1.37 | 3.43 | 41.47 | 41.5 | 40.95 | 465849 |
| 1775601000 | 39.94 | -0.03 | -0.08 | 39.83 | 40.105 | 39.38 | 430759 |
| 1775514600 | 39.97 | 0.32 | 0.81 | 39.76 | 40.0681 | 39.65 | 296510 |
| 1775169000 | 39.65 | -0.25 | -0.63 | 38.95 | 39.725 | 38.95 | 302178 |
| 1775082600 | 39.9 | 0.46 | 1.17 | 39.97 | 40.16 | 39.705 | 307850 |
| 1774996200 | 39.44 | 1.2 | 3.14 | 38.81 | 39.45 | 38.65 | 359504 |
| 1774909800 | 38.24 | -0.06 | -0.16 | 38.46 | 38.65 | 38.1246 | 351656 |
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.
