Premium
Dimensional US High Profitability ETF (DUHP)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4517 | -4.13569713148 | 35.1017 | 35.12 | 33.645 | 1000087 | 34.4073565 | SP |
| 4 | -1.08 | -3.10970342643 | 34.73 | 35.79 | 33.645 | 730342 | 35.03453952 | SP |
| 12 | -0.37 | -1.08759553204 | 34.02 | 35.79 | 33.64 | 647270 | 34.61978507 | SP |
| 26 | 1.14 | 3.50661334974 | 32.51 | 35.79 | 30.58 | 697914 | 33.45432651 | SP |
| 52 | 5.24 | 18.4442097853 | 28.41 | 35.79 | 28.09 | 750364 | 31.75433465 | SP |
| 156 | 9.36 | 38.5343762865 | 24.29 | 35.79 | 21.09 | 611070 | 27.93868566 | SP |
| 260 | 9.36 | 38.5343762865 | 24.29 | 35.79 | 21.09 | 611070 | 27.93868566 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 33.65 | -0.87 | -2.52 | 34.54 | 34.6567 | 33.645 | 1417257 |
| 1734478200 | 34.52 | -0.18 | -0.52 | 34.45 | 34.585 | 34.4201 | 1408316 |
| 1734391800 | 34.7 | -0.14 | -0.40 | 34.84 | 34.9301 | 34.665 | 818552 |
| 1734132600 | 34.84 | -0.13 | -0.37 | 34.96 | 35.045 | 34.8103 | 676394 |
| 1734046200 | 34.97 | -0.22 | -0.63 | 35.1017 | 35.12 | 34.97 | 679915 |
| 1733959800 | 35.19 | 0.07 | 0.20 | 35.24 | 35.3301 | 35.19 | 545854 |
| 1733873400 | 35.12 | -0.24 | -0.68 | 35.25 | 35.2656 | 35.0901 | 947901 |
| 1733787000 | 35.36 | -0.27 | -0.76 | 35.56 | 35.56 | 35.3352 | 627295 |
| 1733527800 | 35.63 | 0.01 | 0.03 | 35.67 | 35.79 | 35.63 | 676808 |
| 1733441400 | 35.62 | -0.07 | -0.20 | 35.71 | 35.71 | 35.6 | 554509 |
| 1733355000 | 35.69 | 0.12 | 0.34 | 35.64 | 35.69 | 35.56 | 544080 |
| 1733268600 | 35.57 | -0.02 | -0.06 | 35.59 | 35.5999 | 35.47 | 713644 |
| 1733182200 | 35.59 | -0.01 | -0.03 | 35.61 | 35.61 | 35.48 | 486884 |
| 1732917840 | 35.6 | 0.22 | 0.62 | 35.49 | 35.6599 | 35.49 | 191256 |
| 1732750200 | 35.38 | -0.12 | -0.34 | 35.46 | 35.495 | 35.3414 | 990331 |
| 1732663800 | 35.5 | 0.18 | 0.51 | 35.36 | 35.5199 | 35.2939 | 855860 |
| 1732577400 | 35.32 | 0.14 | 0.40 | 35.37 | 35.45 | 35.19 | 577407 |
| 1732318200 | 35.18 | 0.24 | 0.69 | 35.02 | 35.195 | 35.02 | 524632 |
| 1732231800 | 34.94 | 0.42 | 1.22 | 34.73 | 35.03 | 34.52 | 639603 |
| 1732145400 | 34.52 | 0.05 | 0.15 | 34.5 | 34.5671 | 34.25 | 772864 |
| 1732059000 | 34.47 | 0.12 | 0.35 | 34.19 | 34.505 | 34.08 | 1068034 |
| 1731972600 | 34.35 | 0.07 | 0.20 | 34.25 | 34.4499 | 34.18 | 616334 |
| 1731713400 | 34.28 | -0.5 | -1.44 | 34.59 | 34.6199 | 34.239 | 576360 |
| 1731627000 | 34.78 | -0.24 | -0.69 | 35.01 | 35.01 | 34.7501 | 545933 |
| 1731540600 | 35.02 | -0.05 | -0.14 | 35.1 | 35.135 | 34.93 | 687690 |
| 1731454200 | 35.07 | -0.11 | -0.31 | 35.22 | 35.2376 | 34.9601 | 584055 |
| 1731367800 | 35.18 | -0.09 | -0.26 | 35.3 | 35.31 | 35.165 | 588271 |
| 1731108600 | 35.27 | 0.19 | 0.54 | 35.12 | 35.365 | 35.11 | 632277 |
| 1731022200 | 35.08 | 0.29 | 0.83 | 34.9964 | 35.1198 | 34.9403 | 589018 |
| 1730935800 | 34.79 | 0.71 | 2.08 | 34.785 | 34.85 | 34.56 | 669375 |
| 1730849400 | 34.08 | 0.36 | 1.07 | 33.72 | 34.08 | 33.72 | 411024 |
| 1730763000 | 33.72 | -0.06 | -0.18 | 33.77 | 33.885 | 33.64 | 540484 |
| 1730500200 | 33.78 | 0.11 | 0.33 | 33.78 | 33.995 | 33.74 | 573168 |
| 1730413800 | 33.67 | -0.4 | -1.17 | 33.95 | 34 | 33.67 | 524802 |
| 1730327400 | 34.07 | -0.15 | -0.44 | 34 | 34.23 | 33.8825 | 482398 |
| 1730241000 | 34.22 | -0.03 | -0.09 | 34.15 | 34.33 | 34.08 | 670255 |
| 1730154600 | 34.25 | 0.05 | 0.15 | 34.34 | 34.355 | 34.25 | 896108 |
| 1729895400 | 34.2 | -0.06 | -0.18 | 34.38 | 34.49 | 34.15 | 619042 |
| 1729809000 | 34.26 | -0.12 | -0.35 | 34.38 | 34.38 | 34.12 | 881962 |
| 1729722600 | 34.38 | -0.24 | -0.69 | 34.47 | 34.5581 | 34.196584 | 554287 |
| 1729636200 | 34.62 | -0.06 | -0.17 | 34.5 | 34.6747 | 34.44 | 457195 |
| 1729549800 | 34.68 | -0.13 | -0.37 | 34.77 | 34.81 | 34.5499 | 504351 |
| 1729290600 | 34.81 | 0.07 | 0.20 | 34.77 | 34.8582 | 34.69 | 466385 |
| 1729204200 | 34.74 | -0.03 | -0.09 | 34.99 | 34.9999 | 34.7249 | 466577 |
| 1729117800 | 34.77 | 0.17 | 0.49 | 34.6 | 34.815 | 34.54 | 543189 |
| 1729031400 | 34.6 | -0.28 | -0.80 | 34.86 | 34.965 | 34.55 | 564861 |
| 1728945000 | 34.88 | 0.29 | 0.84 | 34.68 | 34.935 | 34.6525 | 497915 |
| 1728685800 | 34.59 | 0.24 | 0.70 | 34.37 | 34.6198 | 34.37 | 573526 |
| 1728599400 | 34.35 | -0.12 | -0.35 | 34.32 | 34.4499 | 34.26 | 404327 |
| 1728513000 | 34.47 | 0.32 | 0.94 | 34.18 | 34.49 | 34.1701 | 515784 |
| 1728426600 | 34.15 | 0.28 | 0.83 | 33.96 | 34.195 | 33.94 | 531387 |
| 1728340200 | 33.87 | -0.18 | -0.53 | 34 | 34.0697 | 33.805 | 557363 |
| 1728081000 | 34.05 | 0.19 | 0.56 | 34.1 | 34.11 | 33.82 | 1067849 |
| 1727994600 | 33.86 | -0.05 | -0.15 | 33.81 | 33.97 | 33.74 | 502105 |
| 1727908200 | 33.91 | 0.05 | 0.15 | 33.7477 | 33.975 | 33.67 | 488712 |
| 1727821800 | 33.86 | -0.21 | -0.62 | 34.03 | 34.04 | 33.7 | 1052496 |
| 1727735400 | 34.07 | 0.12 | 0.35 | 33.87 | 34.09 | 33.76 | 582995 |
| 1727476200 | 33.95 | -0.03 | -0.09 | 34.07 | 34.13 | 33.9119 | 642608 |
| 1727389800 | 33.98 | 0.18 | 0.53 | 34.02 | 34.11 | 33.87 | 409086 |
| 1727303400 | 33.8 | -0.11 | -0.32 | 33.97 | 33.97 | 33.76 | 517830 |
| 1727217000 | 33.91 | 0.05 | 0.15 | 33.91 | 33.93 | 33.78 | 935626 |
| 1727130600 | 33.86 | 0.13 | 0.39 | 33.81 | 33.875 | 33.715 | 1147442 |
| 1726871400 | 33.73 | -0.13 | -0.38 | 33.78 | 33.82 | 33.645 | 516908 |
| 1726785000 | 33.86 | 0.49 | 1.47 | 33.94 | 33.95 | 33.73 | 727017 |
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
