Premium
Dimensional US Vector Equity ETF (DXUV)
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 | -0.04 | -0.0596925831965 | 67.01 | 68.275 | 66.0001 | 69580 | 66.80518218 | SP |
| 4 | 1.96 | 3.01492078142 | 65.01 | 68.275 | 64.9061 | 96211 | 66.29759479 | SP |
| 12 | 4.03 | 6.40292341913 | 62.94 | 68.275 | 62.84 | 41474 | 65.91134833 | SP |
| 26 | 5.45 | 8.8589076723 | 61.52 | 68.275 | 57.6001 | 30402 | 64.33247632 | SP |
| 52 | 11.56 | 20.8626601696 | 55.41 | 68.275 | 54.255 | 24309 | 62.04891751 | SP |
| 156 | 16.47 | 32.6138613861 | 50.5 | 68.275 | 43.63 | 24979 | 56.70338663 | SP |
| 260 | 16.47 | 32.6138613861 | 50.5 | 68.275 | 43.63 | 24979 | 56.70338663 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 66.45 | -0.47 | -0.70 | 66.51 | 66.51 | 66.0001 | 60775 |
| 1783463400 | 66.92 | -0.13 | -0.19 | 67.09 | 67.21 | 66.78 | 50852 |
| 1783377000 | 67.05 | 0.22 | 0.32 | 67.2 | 67.2 | 66.69 | 50126 |
| 1783031400 | 66.834999 | 0.02 | 0.04 | 67.01 | 68.275 | 66.405 | 116566 |
| 1782945000 | 66.81 | 0.31 | 0.47 | 66.56 | 67.08 | 66.56 | 213354 |
| 1782858600 | 66.5 | 0.23 | 0.35 | 66.31 | 66.53 | 66.2 | 34238 |
| 1782772200 | 66.269999 | 0.19 | 0.29 | 66.45 | 66.45 | 65.93 | 191155 |
| 1782513000 | 66.08 | 0.35 | 0.53 | 65.58 | 66.19 | 65.58 | 712094 |
| 1782426600 | 65.7298 | 0.1 | 0.15 | 65.86 | 66.3 | 65.629999 | 56650 |
| 1782340200 | 65.629999 | 0.11 | 0.17 | 65.76 | 66.08 | 65.45 | 22231 |
| 1782253800 | 65.519999 | -0.67 | -1.01 | 65.43 | 65.84 | 65.379999 | 26633 |
| 1782167400 | 66.19 | -0.1 | -0.15 | 66.209999 | 66.375 | 66.11 | 14360 |
| 1781821800 | 66.29 | 0.66 | 1.01 | 66.209999 | 66.319999 | 65.9512 | 15128 |
| 1781735400 | 65.629999 | -0.97 | -1.46 | 66.519999 | 66.75 | 65.559799 | 13409 |
| 1781649000 | 66.6045 | -0.11 | -0.17 | 66.9 | 66.924899 | 66.6045 | 20022 |
| 1781562600 | 66.7161 | 0.4 | 0.60 | 66.89 | 67.0999 | 66.711 | 20492 |
| 1781303400 | 66.319999 | 0.39 | 0.59 | 66.129999 | 66.43 | 65.8 | 20781 |
| 1781217000 | 65.93 | 1.16 | 1.79 | 65.01 | 65.989999 | 64.906099 | 92929 |
| 1781130600 | 64.769999 | -0.8 | -1.23 | 65.29 | 65.825 | 64.769999 | 11887 |
| 1781044200 | 65.574799 | 0.06 | 0.10 | 65.75 | 66.12 | 64.68 | 19798 |
| 1780957800 | 65.51 | 0.19 | 0.29 | 65.69 | 65.86 | 65.44 | 11202 |
| 1780698600 | 65.319999 | -1.4 | -2.09 | 66.379999 | 66.379999 | 65.235 | 14500 |
| 1780612200 | 66.7158 | 0.57 | 0.86 | 66.45 | 66.775 | 66.45 | 22044 |
| 1780525800 | 66.15 | -0.44 | -0.66 | 66.29 | 66.3 | 66.08 | 27125 |
| 1780439400 | 66.59 | 0.17 | 0.26 | 66.099999 | 66.66 | 66.099999 | 19701 |
| 1780353000 | 66.42 | 0.13 | 0.20 | 66.209999 | 66.489999 | 66.19 | 26561 |
| 1780093800 | 66.286199 | -0.06 | -0.10 | 66.33 | 66.4499 | 66.286199 | 6242 |
| 1780007400 | 66.349999 | 0.3 | 0.45 | 65.97 | 66.39 | 65.79 | 15955 |
| 1779921000 | 66.05 | 0.13 | 0.20 | 65.94 | 66.23 | 65.94 | 29257 |
| 1779834600 | 65.92 | 0.47 | 0.72 | 65.75 | 66.099999 | 65.75 | 8344 |
| 1779489000 | 65.45 | 0.37 | 0.57 | 65.12 | 65.59 | 65.12 | 12942 |
| 1779402600 | 65.08 | 0.15 | 0.23 | 64.61 | 65.17 | 64.61 | 8384 |
| 1779316200 | 64.93 | 0.83 | 1.29 | 64.17 | 64.93 | 64.129999 | 13039 |
| 1779229800 | 64.099999 | -0.47 | -0.73 | 64.33 | 64.379999 | 64.019999 | 14330 |
| 1779143400 | 64.569999 | 0.12 | 0.19 | 64.47 | 64.78 | 64.209999 | 4095 |
| 1778884200 | 64.45 | -0.71 | -1.09 | 64.7 | 64.709999 | 64.39 | 15005 |
| 1778797800 | 65.16 | 0.41 | 0.64 | 64.91 | 65.319999 | 64.91 | 16129 |
| 1778711400 | 64.748099 | 0.06 | 0.09 | 64.569999 | 64.8799 | 64.519999 | 12627 |
| 1778625000 | 64.6881 | -0.23 | -0.35 | 64.9 | 64.9 | 64.1701 | 7359 |
| 1778538600 | 64.914199 | -0.12 | -0.18 | 65.03 | 65.16 | 64.914199 | 5689 |
| 1778279400 | 65.031899 | 0.3 | 0.47 | 64.959999 | 65.075 | 64.819999 | 7011 |
| 1778193000 | 64.7304 | -0.53 | -0.81 | 65.069999 | 65.18 | 64.72 | 13865 |
| 1778106600 | 65.26 | 0.71 | 1.09 | 64.72 | 65.33 | 64.72 | 12990 |
| 1778020200 | 64.5541 | 0.74 | 1.16 | 64.37 | 64.58 | 64.31 | 12648 |
| 1777933800 | 63.8161 | -0.6 | -0.93 | 64.09 | 64.34 | 63.785 | 28238 |
| 1777674600 | 64.415 | 0.15 | 0.23 | 64.569999 | 64.569999 | 64.379999 | 18575 |
| 1777588200 | 64.269999 | 0.67 | 1.05 | 63.55 | 64.319999 | 63.535 | 11417 |
| 1777501800 | 63.6 | -0.25 | -0.39 | 63.59 | 63.76 | 63.46 | 19766 |
| 1777415400 | 63.8489 | -0.2 | -0.31 | 64.06 | 64.06 | 63.69 | 9870 |
| 1777329000 | 64.05 | 0.13 | 0.20 | 63.83 | 64.105 | 63.83 | 14671 |
| 1777069800 | 63.92 | 0.19 | 0.30 | 63.77 | 64.01 | 63.565 | 87017 |
| 1776983400 | 63.73 | -0.14 | -0.22 | 63.67 | 63.99 | 63.525 | 12938 |
| 1776897000 | 63.87 | 0.26 | 0.41 | 64 | 64 | 63.7 | 7560 |
| 1776810600 | 63.61 | -0.36 | -0.56 | 64.209999 | 64.4392 | 63.55 | 11684 |
| 1776724200 | 63.9651 | 0.07 | 0.10 | 63.77 | 64.019999 | 63.77 | 15414 |
| 1776465000 | 63.9 | 0.88 | 1.40 | 63.33 | 64.209999 | 63.33 | 20129 |
| 1776378600 | 63.02 | 0.22 | 0.35 | 62.94 | 63.02 | 62.84 | 6236 |
| 1776292200 | 62.8 | 0.2 | 0.31 | 62.74 | 62.85 | 62.53 | 12553 |
| 1776205800 | 62.6049 | 0.48 | 0.77 | 62.45 | 62.72 | 62.45 | 5551 |
| 1776119400 | 62.1263 | 0.58 | 0.94 | 61.08 | 62.1263 | 61.08 | 11040 |
| 1775860200 | 61.55 | -0.22 | -0.36 | 62.09 | 62.09 | 61.4301 | 14283 |
| 1775773800 | 61.77 | 0.38 | 0.62 | 61.25 | 61.86 | 61.25 | 11597 |
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.
