Premium
Dimensional International Vector Equity ETF (DXIV)
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 | -0.245 | -0.343618513324 | 71.3 | 71.86 | 69.775 | 33155 | 70.75165412 | SP |
| 4 | -0.625 | -0.871930803571 | 71.68 | 73.065 | 69.2 | 36831 | 70.57565565 | SP |
| 12 | -0.945 | -1.3125 | 72 | 73.065 | 69.11 | 17184 | 70.80259388 | SP |
| 26 | 4.395 | 6.59315931593 | 66.66 | 73.44 | 64.97 | 14218 | 70.27237285 | SP |
| 52 | 12.645 | 21.6486902928 | 58.41 | 73.44 | 57.27 | 10410 | 67.63264681 | SP |
| 156 | 20.775 | 41.3186157518 | 50.28 | 73.44 | 45.9403 | 10072 | 60.71967063 | SP |
| 260 | 20.775 | 41.3186157518 | 50.28 | 73.44 | 45.9403 | 10072 | 60.71967063 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 71.055 | 0.75 | 1.07 | 70.47 | 71.095 | 70.47 | 7564 |
| 1783636200 | 70.3055 | -0.25 | -0.36 | 70.32 | 70.55 | 70.305 | 7532 |
| 1783549800 | 70.56 | -0.28 | -0.40 | 70.09 | 70.56 | 69.775 | 91782 |
| 1783463400 | 70.8443 | -0.99 | -1.38 | 71.37 | 71.43 | 70.8201 | 15256 |
| 1783377000 | 71.834 | 0.88 | 1.24 | 71.3 | 71.86 | 71.225 | 18051 |
| 1783031400 | 70.9574 | 0.7 | 0.99 | 70.92 | 71.3 | 70.6118 | 31295 |
| 1782945000 | 70.26 | 0.26 | 0.37 | 69.8 | 70.355 | 69.8 | 113759 |
| 1782858600 | 70.0014 | 0.01 | 0.02 | 69.9 | 70.17 | 69.84 | 10424 |
| 1782772200 | 69.9893 | -0.64 | -0.91 | 70.69 | 70.69 | 69.76 | 69139 |
| 1782513000 | 70.63 | 0.54 | 0.78 | 69.84 | 70.63 | 69.6789 | 207389 |
| 1782426600 | 70.086 | 0.65 | 0.93 | 69.96 | 70.49 | 69.88 | 11084 |
| 1782340200 | 69.437 | -0.42 | -0.60 | 69.3 | 69.73 | 69.2 | 13094 |
| 1782253800 | 69.8588 | -1.94 | -2.70 | 69.59 | 70.2299 | 69.59 | 23761 |
| 1782167400 | 71.795 | 0.12 | 0.17 | 71.88 | 72.03 | 71.631 | 9142 |
| 1781821800 | 71.6748 | -0.13 | -0.17 | 72.04 | 72.04 | 71.64 | 7316 |
| 1781735400 | 71.8003 | -0.65 | -0.90 | 72.57 | 73.065 | 71.8003 | 10781 |
| 1781649000 | 72.4492 | 0.01 | 0.01 | 72.48 | 72.74 | 72.4 | 10978 |
| 1781562600 | 72.4396 | 0.29 | 0.40 | 72.92 | 72.92 | 72.311 | 3870 |
| 1781303400 | 72.1514 | 0.45 | 0.62 | 71.68 | 72.2399 | 71.42 | 8297 |
| 1781217000 | 71.7035 | 1.76 | 2.51 | 70.36 | 71.79 | 70.36 | 17935 |
| 1781130600 | 69.948 | -0.73 | -1.03 | 70.17 | 70.575 | 69.948 | 3716 |
| 1781044200 | 70.6734 | 0.13 | 0.18 | 71.17 | 71.23 | 69.72 | 10964 |
| 1780957800 | 70.5452 | -0.16 | -0.23 | 71.11 | 71.11 | 70.49 | 9446 |
| 1780698600 | 70.7095 | -1.61 | -2.22 | 71.64 | 71.86 | 70.685 | 5486 |
| 1780612200 | 72.3157 | 0.36 | 0.50 | 72.15 | 72.47 | 72.1 | 3140 |
| 1780525800 | 71.9538 | -0.46 | -0.63 | 71.93 | 72.31 | 71.9 | 17708 |
| 1780439400 | 72.4104 | 0.36 | 0.50 | 72.1 | 72.4104 | 72.1 | 2435 |
| 1780353000 | 72.05 | -0.58 | -0.80 | 72.62 | 72.62 | 71.54 | 6371 |
| 1780093800 | 72.63 | 0.21 | 0.29 | 72.68 | 72.83 | 72.36 | 9277 |
| 1780007400 | 72.42 | 0.05 | 0.07 | 72.05 | 72.6799 | 71.875 | 6719 |
| 1779921000 | 72.371 | -0.29 | -0.40 | 72.2 | 72.53 | 72.2 | 8234 |
| 1779834600 | 72.665 | 0.74 | 1.03 | 72.76 | 72.8 | 72.6 | 5869 |
| 1779489000 | 71.9224 | -0.12 | -0.16 | 71.7 | 72.19 | 71.7 | 14305 |
| 1779402600 | 72.0405 | 0.1 | 0.13 | 71.01 | 72.29 | 71.01 | 2467 |
| 1779316200 | 71.945 | 0.84 | 1.19 | 71.07 | 72.17 | 71.07 | 4919 |
| 1779229800 | 71.1 | -0.75 | -1.05 | 70.64 | 71.43 | 70.64 | 18080 |
| 1779143400 | 71.8543 | 0.59 | 0.83 | 71.33 | 71.89 | 71.33 | 4540 |
| 1778884200 | 71.2609 | -1.26 | -1.74 | 71.28 | 71.42 | 71.145 | 6179 |
| 1778797800 | 72.5203 | 0.2 | 0.28 | 72.23 | 72.6499 | 72.23 | 5893 |
| 1778711400 | 72.3186 | 0.21 | 0.29 | 71.91 | 72.54 | 71.91 | 6510 |
| 1778625000 | 72.11 | -0.16 | -0.22 | 71.85 | 72.11 | 71.41 | 2880 |
| 1778538600 | 72.2658 | 0.21 | 0.29 | 71.98 | 72.58 | 71.98 | 11687 |
| 1778279400 | 72.055 | 0.46 | 0.64 | 72.03 | 72.1599 | 72.025 | 2010 |
| 1778193000 | 71.6 | -0.44 | -0.61 | 72.06 | 72.15 | 71.55 | 5068 |
| 1778106600 | 72.04 | 1.35 | 1.90 | 71.76 | 72.199 | 71.73 | 1645 |
| 1778020200 | 70.695 | 0.79 | 1.14 | 70.24 | 70.89 | 70.24 | 2121 |
| 1777933800 | 69.9 | -0.91 | -1.29 | 70.41 | 70.41 | 69.759918 | 10958 |
| 1777674600 | 70.8142 | -0.35 | -0.50 | 70.52 | 71.31 | 70.52 | 15360 |
| 1777588200 | 71.1667 | 1.82 | 2.62 | 70 | 71.185 | 70 | 8527 |
| 1777501800 | 69.3488 | -0.51 | -0.73 | 69.42 | 69.529 | 69.11 | 5288 |
| 1777415400 | 69.86 | -0.33 | -0.46 | 69.92 | 70.14 | 69.53 | 5460 |
| 1777329000 | 70.186 | -0.16 | -0.23 | 70.32 | 70.42 | 70.186 | 3460 |
| 1777069800 | 70.3489 | 0.25 | 0.36 | 70.04 | 70.4 | 70 | 44394 |
| 1776983400 | 70.0999 | -0.38 | -0.54 | 70.08 | 70.65 | 69.9652 | 2368 |
| 1776897000 | 70.4831 | 0.06 | 0.08 | 70.44 | 70.7799 | 70.35 | 5835 |
| 1776810600 | 70.426 | -1.32 | -1.84 | 71 | 71.44 | 70.41 | 6142 |
| 1776724200 | 71.7432 | -0.18 | -0.25 | 71.53 | 71.88 | 71.53 | 5213 |
| 1776465000 | 71.925 | 0.48 | 0.67 | 72 | 72.249 | 71.925 | 7944 |
| 1776378600 | 71.4431 | 0.19 | 0.26 | 71.28 | 71.5 | 71.1805 | 15515 |
| 1776292200 | 71.2546 | -0.2 | -0.27 | 71.49 | 71.49 | 71 | 3762 |
| 1776205800 | 71.45 | 0.2 | 0.27 | 71.57 | 71.78 | 71.38 | 5483 |
| 1776119400 | 71.255 | 0.38 | 0.54 | 70.34 | 71.4 | 70.34 | 4721 |
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.
