Premium
Dimensional Trust Dimensional International Core Fxd Income ETF (DFGX)
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 | -0.215 | -0.400596236259 | 53.67 | 53.76 | 53.455 | 274855 | 53.66412516 | SP |
| 4 | 0.305 | 0.573847601129 | 53.15 | 53.76 | 52.9378 | 200228 | 53.48251065 | SP |
| 12 | 0.705 | 1.336492891 | 52.75 | 53.76 | 52.22 | 152407 | 53.07497896 | SP |
| 26 | 0.845 | 1.606158525 | 52.61 | 53.8 | 51.9299 | 133693 | 52.97970935 | SP |
| 52 | 0.055 | 0.102996254682 | 53.4 | 54.73 | 51.9299 | 127020 | 53.30977176 | SP |
| 156 | 2.925 | 5.78864041164 | 50.53 | 54.73 | 50.215 | 91937 | 53.04702184 | SP |
| 260 | 2.925 | 5.78864041164 | 50.53 | 54.73 | 50.215 | 91937 | 53.04702184 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 53.455 | -0.12 | -0.22 | 53.48 | 53.525 | 53.41 | 168162 |
| 1782945300 | 53.575 | -0.02 | -0.04 | 53.49 | 53.605 | 53.49 | 284267 |
| 1782858900 | 53.5948 | -0.13 | -0.24 | 53.64 | 53.676771 | 53.59 | 203444 |
| 1782772500 | 53.7254 | 0.02 | 0.03 | 53.76 | 53.76 | 53.66 | 249093 |
| 1782513300 | 53.71 | 0.04 | 0.07 | 53.63 | 53.71 | 53.62 | 492675 |
| 1782426900 | 53.675 | -0.03 | -0.06 | 53.67 | 53.76 | 53.6599 | 144794 |
| 1782340500 | 53.705 | 0.19 | 0.36 | 53.67 | 53.745 | 53.58 | 206684 |
| 1782254100 | 53.5144 | 0.1 | 0.19 | 53.5 | 53.5797 | 53.49 | 217006 |
| 1782167700 | 53.415 | -0.08 | -0.15 | 53.41 | 53.44 | 53.38 | 208005 |
| 1781822100 | 53.4952 | 0.04 | 0.08 | 53.5 | 53.5899 | 53.49 | 116262 |
| 1781735700 | 53.4516 | -0.07 | -0.14 | 53.55 | 53.59 | 53.435 | 225831 |
| 1781649300 | 53.525 | 0.06 | 0.12 | 53.5 | 53.565 | 53.4801 | 144438 |
| 1781562900 | 53.4629 | 0.07 | 0.13 | 53.52 | 53.5599 | 53.42 | 272324 |
| 1781303700 | 53.395 | 0.02 | 0.03 | 53.31 | 53.42 | 53.295 | 184490 |
| 1781217300 | 53.38 | 0.41 | 0.76 | 53.08 | 53.425 | 53.08 | 331628 |
| 1781130900 | 52.975 | -0.12 | -0.23 | 53.03 | 53.08 | 52.96 | 71827 |
| 1781044500 | 53.095 | 0.16 | 0.30 | 53.02 | 53.12 | 52.99 | 130551 |
| 1780958100 | 52.9378 | -0.15 | -0.28 | 53.06 | 53.07 | 52.9378 | 174360 |
| 1780698900 | 53.0853 | -0.08 | -0.15 | 53.02 | 53.1299 | 53.02 | 62979 |
| 1780612500 | 53.165 | 0.08 | 0.15 | 53.15 | 53.205 | 53.145 | 83673 |
| 1780526100 | 53.085 | -0.15 | -0.28 | 53.13 | 53.14 | 53.04 | 87702 |
| 1780439700 | 53.235 | 0.07 | 0.13 | 53.27 | 53.28 | 53.19 | 103168 |
| 1780353300 | 53.165 | -0.09 | -0.17 | 53.05 | 53.19 | 53.01 | 113723 |
| 1780094100 | 53.2562 | 0.09 | 0.17 | 53.25 | 53.345 | 53.225 | 67183 |
| 1780007700 | 53.165 | 0.09 | 0.17 | 53.07 | 53.235 | 53.0402 | 105582 |
| 1779921300 | 53.075 | 0.03 | 0.05 | 53.1 | 53.15 | 53.055 | 72537 |
| 1779834900 | 53.0459 | 0.19 | 0.36 | 53.06 | 53.08 | 53 | 93096 |
| 1779489300 | 52.855 | 0.08 | 0.15 | 52.86 | 52.87 | 52.791 | 85312 |
| 1779402900 | 52.775 | 0.1 | 0.19 | 52.62 | 52.805 | 52.56 | 155881 |
| 1779316500 | 52.675 | 0.41 | 0.78 | 52.42 | 52.72 | 52.415 | 155316 |
| 1779230100 | 52.2659 | -0.19 | -0.36 | 52.23 | 52.33 | 52.22 | 120496 |
| 1779143700 | 52.455 | 0.17 | 0.33 | 52.43 | 52.49 | 52.35 | 147762 |
| 1778884500 | 52.2848 | -0.39 | -0.74 | 52.36 | 52.53 | 52.275 | 159479 |
| 1778798100 | 52.675 | 0.07 | 0.14 | 52.74 | 52.785 | 52.675 | 98675 |
| 1778711700 | 52.6 | 0.05 | 0.10 | 52.54 | 52.6199 | 52.51 | 103679 |
| 1778625300 | 52.545 | -0.2 | -0.38 | 52.52 | 52.58 | 52.51 | 281862 |
| 1778538900 | 52.745 | -0.25 | -0.47 | 52.83 | 52.835 | 52.72 | 162762 |
| 1778279700 | 52.995 | 0.16 | 0.30 | 53.05 | 53.05 | 52.935 | 80019 |
| 1778193300 | 52.8359 | -0.1 | -0.18 | 52.98 | 52.98 | 52.76 | 211835 |
| 1778106900 | 52.9336 | 0.34 | 0.64 | 52.88 | 52.9398 | 52.8599 | 119973 |
| 1778020500 | 52.595 | 0.01 | 0.02 | 52.52 | 52.63 | 52.505 | 73684 |
| 1777934100 | 52.585 | -0.15 | -0.28 | 52.71 | 52.71 | 52.535 | 104443 |
| 1777674900 | 52.735 | 0.08 | 0.15 | 52.65 | 52.82 | 52.64 | 124739 |
| 1777588500 | 52.6566 | 0.24 | 0.46 | 52.6 | 52.7 | 52.57 | 146818 |
| 1777502100 | 52.415 | -0.17 | -0.32 | 52.53 | 52.53 | 52.36 | 158111 |
| 1777415700 | 52.5859 | -0.13 | -0.24 | 52.59 | 52.655 | 52.34 | 153825 |
| 1777329300 | 52.715 | -0.18 | -0.34 | 52.81 | 52.81 | 52.6899 | 93063 |
| 1777070100 | 52.8929 | 0.14 | 0.26 | 52.77 | 52.92 | 52.745 | 90340 |
| 1776983700 | 52.755 | -0.11 | -0.21 | 52.84 | 52.87 | 52.635 | 121938 |
| 1776897300 | 52.865 | 0.06 | 0.11 | 52.94 | 52.965 | 52.855 | 106310 |
| 1776810900 | 52.805 | -0.25 | -0.48 | 52.96 | 53.015 | 52.7999 | 131903 |
| 1776724500 | 53.0584 | -0.05 | -0.10 | 53.06 | 53.08 | 53 | 138012 |
| 1776465300 | 53.11 | 0.35 | 0.67 | 53.09 | 53.195 | 53.07 | 135625 |
| 1776378900 | 52.755 | -0.1 | -0.19 | 52.93 | 52.93 | 52.745 | 216888 |
| 1776292500 | 52.855 | -0.08 | -0.15 | 52.88 | 52.895 | 52.8 | 171218 |
| 1776206100 | 52.935 | 0.25 | 0.47 | 52.73 | 52.945 | 52.72 | 81697 |
| 1776119700 | 52.685 | -0.03 | -0.06 | 52.56 | 52.7 | 52.56 | 245927 |
| 1775860500 | 52.715 | -0.14 | -0.26 | 52.71 | 52.765 | 52.685 | 88415 |
| 1775774100 | 52.855 | -0.13 | -0.25 | 52.75 | 52.94 | 52.73 | 126267 |
| 1775687700 | 52.985 | 0.49 | 0.93 | 53.03 | 53.065 | 52.94 | 89724 |
| 1775601300 | 52.4992 | -0.03 | -0.05 | 52.5 | 52.52 | 52.33 | 151128 |
| 1775514900 | 52.5246 | -0.02 | -0.04 | 52.46 | 52.548 | 52.45 | 74264 |
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.
