Premium
Dimensional Global Core Plus Fixed Income ETF (DFGP)
NASDAQ
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 | -0.25 | -0.457707799341 | 54.62 | 54.66 | 54.34 | 367087 | 54.54903302 | SP |
| 4 | -0.18 | -0.329972502291 | 54.55 | 54.885 | 54.26 | 220680 | 54.54846086 | SP |
| 12 | 0.04 | 0.0736241487208 | 54.33 | 54.94 | 53.585 | 189443 | 54.45330389 | SP |
| 26 | 0.28 | 0.51765575892 | 54.09 | 55.245 | 53.3 | 178946 | 54.42498984 | SP |
| 52 | 0.01 | 0.018395879323 | 54.36 | 56.17 | 53.3 | 174865 | 54.73056902 | SP |
| 156 | 3.92 | 7.77006937562 | 50.45 | 56.17 | 50.1391 | 136389 | 53.98529374 | SP |
| 260 | 3.92 | 7.77006937562 | 50.45 | 56.17 | 50.1391 | 136389 | 53.98529374 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 54.37 | -0.02 | -0.04 | 54.4 | 54.45 | 54.325 | 241616 |
| 1782945300 | 54.3928 | -0.07 | -0.12 | 54.39 | 54.456 | 54.34 | 258485 |
| 1782858900 | 54.46 | -0.14 | -0.26 | 54.53 | 54.56 | 54.445 | 219488 |
| 1782772500 | 54.6 | 0.01 | 0.02 | 54.6 | 54.6353 | 54.54 | 758317 |
| 1782513300 | 54.59 | 0.02 | 0.03 | 54.54 | 54.6299 | 54.538 | 381234 |
| 1782426900 | 54.575 | 0.02 | 0.04 | 54.62 | 54.66 | 54.55 | 217909 |
| 1782340500 | 54.555 | 0.22 | 0.41 | 54.57 | 54.57 | 54.51 | 178104 |
| 1782254100 | 54.3328 | -0.36 | -0.65 | 54.29 | 54.39 | 54.29 | 135412 |
| 1782167700 | 54.69 | -0.1 | -0.17 | 54.72 | 54.7258 | 54.645 | 180050 |
| 1781822100 | 54.785 | 0.11 | 0.21 | 54.84 | 54.885 | 54.77 | 139847 |
| 1781735700 | 54.6706 | -0.12 | -0.21 | 54.85 | 54.865 | 54.655 | 207171 |
| 1781649300 | 54.7869 | 0.05 | 0.09 | 54.82 | 54.855 | 54.78 | 172695 |
| 1781562900 | 54.74 | 0.07 | 0.12 | 54.84 | 54.855 | 54.71 | 126001 |
| 1781303700 | 54.675 | -0.06 | -0.10 | 54.65 | 54.7 | 54.575 | 132871 |
| 1781217300 | 54.73 | 0.42 | 0.78 | 54.4776 | 54.7665 | 54.43 | 155773 |
| 1781130900 | 54.305 | -0.12 | -0.22 | 54.39 | 54.445 | 54.26 | 310997 |
| 1781044500 | 54.425 | 0.15 | 0.28 | 54.39 | 54.45 | 54.304 | 186386 |
| 1780958100 | 54.2742 | -0.1 | -0.19 | 54.41 | 54.425 | 54.265 | 164075 |
| 1780698900 | 54.379 | -0.17 | -0.30 | 54.41 | 54.43 | 54.345 | 136315 |
| 1780612500 | 54.545 | 0.08 | 0.15 | 54.55 | 54.5899 | 54.53 | 131788 |
| 1780526100 | 54.465 | -0.12 | -0.23 | 54.49 | 54.5267 | 54.415 | 166205 |
| 1780439700 | 54.5889 | 0.04 | 0.08 | 54.64 | 54.64 | 54.56 | 189047 |
| 1780353300 | 54.5459 | -0.09 | -0.17 | 54.455 | 54.57 | 54.4 | 253742 |
| 1780094100 | 54.64 | 0.09 | 0.17 | 54.64 | 54.72 | 54.6 | 184223 |
| 1780007700 | 54.546 | 0.09 | 0.17 | 54.44 | 54.57 | 54.4 | 162198 |
| 1779921300 | 54.455 | 0.02 | 0.04 | 54.46 | 54.5076 | 54.405 | 175178 |
| 1779834900 | 54.4353 | 0.26 | 0.48 | 54.44 | 54.445 | 54.3423 | 238136 |
| 1779489300 | 54.175 | 0.03 | 0.05 | 54.23 | 54.24 | 54.115 | 133774 |
| 1779402900 | 54.1454 | 0.09 | 0.17 | 53.95 | 54.16 | 53.895 | 147699 |
| 1779316500 | 54.0553 | 0.42 | 0.78 | 53.69 | 54.075 | 53.69 | 175970 |
| 1779230100 | 53.635 | -0.44 | -0.80 | 53.66 | 53.715 | 53.585 | 186935 |
| 1779143700 | 54.07 | 0.09 | 0.16 | 54.1 | 54.15 | 53.965 | 140151 |
| 1778884500 | 53.985 | -0.41 | -0.75 | 54.08 | 54.08 | 53.975 | 138489 |
| 1778798100 | 54.395 | 0.04 | 0.07 | 54.46 | 54.4899 | 54.395 | 237022 |
| 1778711700 | 54.355 | 0.11 | 0.21 | 54.26 | 54.369999 | 54.231 | 170411 |
| 1778625300 | 54.2423 | -0.22 | -0.41 | 54.28 | 54.305 | 54.21 | 190341 |
| 1778538900 | 54.465 | -0.17 | -0.31 | 54.53 | 54.54 | 54.45 | 156087 |
| 1778279700 | 54.6353 | 0.17 | 0.31 | 54.64 | 54.66 | 54.585 | 135046 |
| 1778193300 | 54.465 | -0.17 | -0.31 | 54.67 | 54.67 | 54.435 | 187672 |
| 1778106900 | 54.6331 | 0.29 | 0.54 | 54.58 | 54.6397 | 54.56 | 195931 |
| 1778020500 | 54.339 | 0.08 | 0.15 | 54.23 | 54.36 | 54.23 | 158733 |
| 1777934100 | 54.255 | -0.15 | -0.28 | 54.35 | 54.36 | 54.15 | 107251 |
| 1777674900 | 54.405 | 0.1 | 0.18 | 54.34 | 54.515 | 54.335 | 267921 |
| 1777588500 | 54.3066 | 0.17 | 0.31 | 54.29 | 54.3757 | 54.255 | 156457 |
| 1777502100 | 54.1393 | -0.18 | -0.33 | 54.27 | 54.47 | 54.085 | 273723 |
| 1777415700 | 54.3173 | -0.11 | -0.21 | 54.32 | 54.36 | 54.29 | 138689 |
| 1777329300 | 54.43 | -0.16 | -0.28 | 54.48 | 54.54 | 54.405 | 151901 |
| 1777070100 | 54.585 | 0.13 | 0.24 | 54.46 | 54.595 | 54.38 | 211629 |
| 1776983700 | 54.4547 | -0.11 | -0.20 | 54.53 | 54.575 | 54.315 | 165935 |
| 1776897300 | 54.565 | 0.07 | 0.13 | 54.61 | 54.655 | 54.535 | 207872 |
| 1776810900 | 54.4938 | -0.2 | -0.37 | 54.62 | 54.94 | 54.485 | 194078 |
| 1776724500 | 54.695 | -0.03 | -0.05 | 54.7 | 54.73 | 54.605 | 126663 |
| 1776465300 | 54.72 | 0.3 | 0.54 | 54.75 | 54.7999 | 54.69 | 133765 |
| 1776378900 | 54.4246 | -0.09 | -0.17 | 54.58 | 54.6199 | 54.395 | 167903 |
| 1776292500 | 54.515 | -0.06 | -0.11 | 54.53 | 54.545 | 54.465 | 190775 |
| 1776206100 | 54.5753 | 0.23 | 0.42 | 54.4 | 54.605 | 54.36 | 209809 |
| 1776119700 | 54.345 | 0.08 | 0.15 | 54.21 | 54.35 | 54.205 | 93726 |
| 1775860500 | 54.2644 | -0.17 | -0.31 | 54.36 | 54.37 | 54.24 | 138026 |
| 1775774100 | 54.435 | -0.02 | -0.04 | 54.33 | 54.5895 | 54.28 | 135045 |
| 1775687700 | 54.455 | 0.36 | 0.67 | 54.58 | 54.58 | 54.415 | 149563 |
| 1775601300 | 54.0951 | 0.02 | 0.04 | 54.04 | 54.13 | 53.855 | 203504 |
| 1775514900 | 54.0732 | -0.03 | -0.06 | 54.04 | 54.13 | 54.0282 | 140441 |
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.
