Premium
Dimensional US High Profitability ETF (DUHP)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.24 | -3.58900144718 | 34.55 | 34.74 | 32.915 | 1056312 | 34.20013905 | SP |
| 4 | -1.83 | -5.2077404667 | 35.14 | 35.83 | 32.915 | 894698 | 34.94559807 | SP |
| 12 | -1.14 | -3.3091436865 | 34.45 | 35.83 | 32.915 | 872798 | 34.53054454 | SP |
| 26 | 0.45 | 1.36944613512 | 32.86 | 35.83 | 32.36 | 738410 | 34.51097558 | SP |
| 52 | 2.56 | 8.32520325203 | 30.75 | 35.83 | 29.6297 | 750495 | 33.00543011 | SP |
| 156 | 8.35 | 33.453525641 | 24.96 | 35.83 | 21.09 | 629368 | 28.57005496 | SP |
| 260 | 9.02 | 37.1346233018 | 24.29 | 35.83 | 21.09 | 627701 | 28.53366205 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 33.68 | -0.64 | -1.86 | 33.92 | 34.13 | 33.43 | 1223638 |
| 1741390200 | 34.32 | 0.23 | 0.67 | 33.97 | 34.395 | 33.76 | 943856 |
| 1741303800 | 34.09 | -0.53 | -1.53 | 34.21 | 34.485 | 33.945 | 811053 |
| 1741217400 | 34.62 | 0.33 | 0.96 | 34.22 | 34.69 | 34.08 | 1229419 |
| 1741131000 | 34.29 | -0.47 | -1.35 | 34.55 | 34.74 | 34.14 | 1073592 |
| 1741044600 | 34.76 | -0.49 | -1.39 | 35.26 | 35.37 | 34.5887 | 1147144 |
| 1740785400 | 35.25 | 0.54 | 1.56 | 34.73 | 35.2568 | 34.59 | 918945 |
| 1740699000 | 34.71 | -0.45 | -1.28 | 35.27 | 35.33 | 34.71 | 841785 |
| 1740612600 | 35.16 | -0.09 | -0.26 | 35.26 | 35.425 | 35.025 | 677372 |
| 1740526200 | 35.25 | 0.08 | 0.23 | 35.23 | 35.37 | 35.03 | 852850 |
| 1740439800 | 35.17 | -0.03 | -0.09 | 35.3 | 35.395 | 35.1466 | 799362 |
| 1740180600 | 35.2 | -0.53 | -1.48 | 35.76 | 35.76 | 35.195 | 858704 |
| 1740094200 | 35.73 | -0.1 | -0.28 | 35.75 | 35.785 | 35.51 | 878210 |
| 1740007800 | 35.83 | 0.19 | 0.53 | 35.62 | 35.83 | 35.58 | 763602 |
| 1739921400 | 35.64 | 0.16 | 0.45 | 35.53 | 35.655 | 35.5 | 846143 |
| 1739575800 | 35.48 | -0.06 | -0.17 | 35.55 | 35.6273 | 35.4512 | 636128 |
| 1739489400 | 35.54 | 0.38 | 1.08 | 35.34 | 35.55 | 35.265 | 915640 |
| 1739403000 | 35.16 | -0.15 | -0.42 | 34.97 | 35.22 | 34.93 | 975820 |
| 1739316600 | 35.31 | 0.12 | 0.34 | 35.14 | 35.34 | 35.11 | 605995 |
| 1739230200 | 35.19 | 0.23 | 0.66 | 35.18 | 35.245 | 35.075 | 570779 |
| 1738971000 | 34.96 | -0.21 | -0.60 | 35.29 | 35.3428 | 34.93 | 726780 |
| 1738884600 | 35.17 | -0.01 | -0.03 | 35.33 | 35.33 | 35.04 | 1206366 |
| 1738798200 | 35.18 | 0.37 | 1.06 | 34.92 | 35.18 | 34.83 | 647940 |
| 1738711800 | 34.81 | 0.08 | 0.23 | 34.69 | 34.865 | 34.64 | 718434 |
| 1738625400 | 34.73 | -0.09 | -0.26 | 34.32 | 34.865 | 34.285 | 974329 |
| 1738366200 | 34.82 | -0.31 | -0.88 | 35.25 | 35.285 | 34.82 | 802553 |
| 1738279800 | 35.13 | 0.28 | 0.80 | 34.91 | 35.21 | 34.91 | 663832 |
| 1738193400 | 34.85 | -0.05 | -0.14 | 34.86 | 34.95 | 34.68 | 680717 |
| 1738107000 | 34.9 | 0.16 | 0.46 | 34.8 | 34.9799 | 34.6314 | 694453 |
| 1738020600 | 34.74 | -0.28 | -0.80 | 34.42 | 34.76 | 34.42 | 731621 |
| 1737761400 | 35.02 | 0.1 | 0.29 | 35.17 | 35.2 | 34.98 | 657854 |
| 1737675000 | 34.92 | 0 | 0.00 | 34.92 | 34.92 | 34.92 | 0 |
| 1737588600 | 34.92 | 0.11 | 0.32 | 34.94 | 34.996 | 34.8408 | 537758 |
| 1737502200 | 34.81 | 0.39 | 1.13 | 34.6 | 34.81 | 34.5601 | 904390 |
| 1737156600 | 34.42 | 0.17 | 0.50 | 34.54 | 34.54 | 34.38 | 664778 |
| 1737070200 | 34.25 | 0.17 | 0.50 | 34.17 | 34.335 | 34.05 | 649126 |
| 1736983800 | 34.08 | 0.4 | 1.19 | 34.11 | 34.1502 | 33.965 | 1270824 |
| 1736897400 | 33.68 | 0.05 | 0.15 | 33.78 | 33.78 | 33.4135 | 898947 |
| 1736811000 | 33.63 | 0.09 | 0.27 | 33.25 | 33.635 | 33.25 | 1016892 |
| 1736551800 | 33.54 | -0.4 | -1.18 | 33.77 | 33.77 | 33.443199 | 1145733 |
| 1736379000 | 33.94 | 0.08 | 0.24 | 33.87 | 33.955 | 33.705 | 1230210 |
| 1736292600 | 33.86 | -0.23 | -0.67 | 34.2 | 34.235 | 33.75 | 804664 |
| 1736206200 | 34.09 | 0.05 | 0.15 | 34.23 | 34.35 | 34.0012 | 584976 |
| 1735947000 | 34.04 | 0.3 | 0.89 | 33.86 | 34.1 | 33.78 | 681656 |
| 1735860600 | 33.74 | -0.03 | -0.09 | 33.97 | 34.07 | 33.53 | 1073860 |
| 1735687800 | 33.77 | -0.02 | -0.06 | 33.9 | 33.935 | 33.66 | 834103 |
| 1735601400 | 33.79 | -0.36 | -1.05 | 33.84 | 33.9979 | 33.6 | 682353 |
| 1735342200 | 34.15 | -0.34 | -0.99 | 34.29 | 34.3699 | 33.97 | 678409 |
| 1735255800 | 34.49 | 0.05 | 0.15 | 34.34 | 34.525 | 34.31 | 637732 |
| 1735077840 | 34.44 | 0.28 | 0.82 | 34.2 | 34.445 | 34.1601 | 350506 |
| 1734996600 | 34.16 | 0.1 | 0.29 | 34.03 | 34.205 | 33.8 | 1003869 |
| 1734737400 | 34.06 | 0.44 | 1.31 | 33.6 | 34.28 | 33.58 | 945039 |
| 1734651000 | 33.62 | -0.03 | -0.09 | 33.85 | 33.95 | 33.61 | 1633183 |
| 1734564600 | 33.65 | -0.87 | -2.52 | 34.54 | 34.6567 | 33.645 | 1417971 |
| 1734478200 | 34.52 | -0.18 | -0.52 | 34.45 | 34.585 | 34.4201 | 1409189 |
| 1734391800 | 34.7 | -0.14 | -0.40 | 34.84 | 34.9301 | 34.665 | 820995 |
| 1734132600 | 34.84 | -0.13 | -0.37 | 35.02 | 35.045 | 34.8103 | 682843 |
| 1734046200 | 34.97 | -0.22 | -0.63 | 35.19 | 35.19 | 34.97 | 684220 |
| 1733959800 | 35.19 | 0.07 | 0.20 | 35.27 | 35.3301 | 35.19 | 556424 |
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
