Premium
Dimensional Global Credit ETF (DGCB)
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 | -0.19 | -0.347222222222 | 54.72 | 55.0699 | 53.115 | 366709 | 54.75065398 | SP |
| 4 | -0.21 | -0.383631713555 | 54.74 | 55.075 | 53.115 | 168576 | 54.7499449 | SP |
| 12 | 0.06 | 0.110152377455 | 54.47 | 55.075 | 53.115 | 114032 | 54.66883778 | SP |
| 26 | 0.28 | 0.516129032258 | 54.25 | 55.33 | 53.115 | 93814 | 54.61036985 | SP |
| 52 | 0.3 | 0.553199336161 | 54.23 | 56.03 | 53.115 | 78128 | 54.7070055 | SP |
| 156 | 4.184 | 8.31049139952 | 50.346 | 56.03 | 50.06 | 62305 | 53.8156019 | SP |
| 260 | 4.184 | 8.31049139952 | 50.346 | 56.03 | 50.06 | 62305 | 53.8156019 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 54.6413 | 0.04 | 0.07 | 54.56 | 54.68 | 54.54 | 212879 |
| 1782945300 | 54.605 | -0.07 | -0.12 | 54.51 | 54.67 | 54.51 | 220961 |
| 1782858900 | 54.67 | -0.15 | -0.27 | 54.76 | 54.8 | 54.655 | 196487 |
| 1782772500 | 54.8176 | 0.04 | 0.08 | 54.77 | 55.0699 | 54.7 | 456437 |
| 1782513300 | 54.775 | 0.05 | 0.10 | 54.66 | 54.81 | 54.66 | 848121 |
| 1782426900 | 54.7222 | 0.02 | 0.04 | 54.72 | 54.83 | 54.69 | 111538 |
| 1782340500 | 54.7014 | 0.21 | 0.39 | 54.67 | 54.74 | 54.65 | 98637 |
| 1782254100 | 54.4903 | -0.32 | -0.59 | 54.44 | 54.57 | 54.43 | 90011 |
| 1782167700 | 54.8132 | -0.1 | -0.19 | 54.82 | 54.89 | 54.78 | 82102 |
| 1781822100 | 54.9178 | 0.12 | 0.21 | 54.96 | 55.03 | 54.9 | 61204 |
| 1781735700 | 54.8018 | -0.17 | -0.31 | 54.95 | 55.075 | 54.74 | 96594 |
| 1781649300 | 54.97 | 0.07 | 0.13 | 54.95 | 55.06 | 54.9301 | 105541 |
| 1781562900 | 54.9003 | 0.04 | 0.07 | 55.02 | 55.02 | 54.9 | 102874 |
| 1781303700 | 54.8602 | -0.05 | -0.09 | 54.8 | 54.93 | 54.75 | 45246 |
| 1781217300 | 54.91 | 0.42 | 0.77 | 54.58 | 54.92 | 54.58 | 260880 |
| 1781130900 | 54.49 | -0.14 | -0.25 | 54.53 | 54.63 | 54.49 | 75901 |
| 1781044500 | 54.6284 | 0.15 | 0.28 | 54.54 | 54.66 | 54.52 | 84703 |
| 1780958100 | 54.475 | -0.08 | -0.15 | 54.59 | 54.64 | 54.475 | 86343 |
| 1780698900 | 54.559 | -0.22 | -0.39 | 54.55 | 54.64 | 54.5392 | 137705 |
| 1780612500 | 54.7741 | 0.09 | 0.17 | 54.74 | 54.7899 | 54.72 | 41652 |
| 1780526100 | 54.68 | -0.11 | -0.20 | 54.65 | 54.71 | 54.62 | 97948 |
| 1780439700 | 54.79 | 0.02 | 0.03 | 54.86 | 54.86 | 54.76 | 94115 |
| 1780353300 | 54.7717 | -0.01 | -0.03 | 54.71 | 54.8 | 54.6 | 134590 |
| 1780094100 | 54.7862 | 0.05 | 0.09 | 54.77 | 54.9 | 54.77 | 65073 |
| 1780007700 | 54.735 | 0.1 | 0.19 | 54.61 | 54.78 | 54.569 | 69948 |
| 1779921300 | 54.63 | 0.02 | 0.04 | 54.61 | 54.69 | 54.6099 | 54433 |
| 1779834900 | 54.6059 | 0.21 | 0.39 | 54.62 | 54.69 | 54.57 | 149395 |
| 1779489300 | 54.3915 | 0.03 | 0.06 | 54.45 | 54.45 | 54.32 | 62448 |
| 1779402900 | 54.36 | 0.1 | 0.19 | 54.12 | 54.37 | 54.08 | 74856 |
| 1779316500 | 54.2593 | 0.4 | 0.74 | 53.91 | 54.29 | 53.91 | 91385 |
| 1779230100 | 53.8611 | -0.45 | -0.83 | 53.83 | 53.98 | 53.79 | 104557 |
| 1779143700 | 54.3115 | 0.06 | 0.11 | 54.35 | 54.39 | 54.22 | 57904 |
| 1778884500 | 54.2502 | -0.34 | -0.62 | 54.45 | 54.45 | 54.2401 | 97575 |
| 1778798100 | 54.5869 | 0.02 | 0.04 | 54.64 | 54.715 | 54.5869 | 89308 |
| 1778711700 | 54.5642 | 0.04 | 0.08 | 54.47 | 54.605 | 54.455 | 53392 |
| 1778625300 | 54.52 | -0.18 | -0.33 | 54.57 | 54.58 | 54.48 | 78175 |
| 1778538900 | 54.6981 | -0.14 | -0.26 | 54.72 | 54.75 | 54.68 | 89475 |
| 1778279700 | 54.84 | 0.2 | 0.37 | 54.8 | 54.86 | 54.79 | 66219 |
| 1778193300 | 54.64 | -0.14 | -0.26 | 54.82 | 54.835 | 54.62 | 73640 |
| 1778106900 | 54.78 | 0.27 | 0.50 | 54.75 | 54.85 | 54.725 | 80262 |
| 1778020500 | 54.5093 | 0.06 | 0.12 | 54.44 | 54.6 | 54.4397 | 67811 |
| 1777934100 | 54.4456 | -0.15 | -0.27 | 54.47 | 54.5294 | 54.33 | 104391 |
| 1777674900 | 54.5954 | 0.1 | 0.18 | 54.52 | 54.71 | 54.49 | 73066 |
| 1777588500 | 54.4975 | 0.2 | 0.37 | 54.44 | 54.57 | 54.41 | 73008 |
| 1777502100 | 54.2943 | -0.22 | -0.40 | 54.42 | 54.42 | 54.25 | 87666 |
| 1777415700 | 54.515 | -0.06 | -0.11 | 54.46 | 54.53 | 54.4396 | 68384 |
| 1777329300 | 54.575 | -0.14 | -0.25 | 54.63 | 54.68 | 54.5332 | 64307 |
| 1777070100 | 54.71 | 0.11 | 0.19 | 54.62 | 54.74 | 54.5645 | 79110 |
| 1776983700 | 54.605 | -0.16 | -0.28 | 54.68 | 54.8 | 54.48 | 86838 |
| 1776897300 | 54.76 | 0.1 | 0.18 | 54.77 | 54.88 | 54.74 | 181460 |
| 1776810900 | 54.6611 | -0.27 | -0.49 | 54.81 | 54.87 | 54.65 | 82148 |
| 1776724500 | 54.93 | 0.01 | 0.02 | 54.86 | 54.95 | 54.84 | 142187 |
| 1776465300 | 54.9205 | 0.33 | 0.60 | 54.94 | 55.01 | 54.9 | 33120 |
| 1776378900 | 54.5944 | -0.13 | -0.23 | 54.77 | 54.8099 | 54.585 | 137998 |
| 1776292500 | 54.72 | -0.05 | -0.09 | 54.7 | 54.76 | 54.63 | 142256 |
| 1776206100 | 54.77 | 0.19 | 0.35 | 54.61 | 54.81 | 54.49 | 112804 |
| 1776119700 | 54.5802 | 0.14 | 0.25 | 54.39 | 54.5802 | 54.39 | 62643 |
| 1775860500 | 54.445 | -0.15 | -0.27 | 54.53 | 54.57 | 54.4401 | 70352 |
| 1775774100 | 54.595 | -0.02 | -0.03 | 54.47 | 54.695 | 54.44 | 55553 |
| 1775687700 | 54.61 | 0.32 | 0.60 | 54.79 | 54.79 | 54.565 | 57455 |
| 1775601300 | 54.2855 | 0.04 | 0.08 | 54.18 | 54.33 | 54.025 | 89178 |
| 1775514900 | 54.2411 | -0.02 | -0.03 | 54.31 | 54.31 | 54.21 | 61876 |
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.
