Premium
Fidelity Total Bond ETF (FBND)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.356188780053 | 44.92 | 45.259 | 44.86 | 1878839 | 45.14706299 | SP |
| 4 | 0.08 | 0.177777777778 | 45 | 45.259 | 44.3618 | 2005039 | 44.8329069 | SP |
| 12 | -0.32 | -0.704845814978 | 45.4 | 46.1899 | 44.3618 | 2246714 | 45.26961622 | SP |
| 26 | -0.47 | -1.03183315038 | 45.55 | 47.3 | 44.3618 | 2388472 | 45.76083807 | SP |
| 52 | -0.49 | -1.0752688172 | 45.57 | 47.3 | 44.0064 | 1832430 | 45.50197616 | SP |
| 156 | -6.76 | -13.0401234568 | 51.84 | 52.04 | 42.4499 | 1058390 | 45.56208464 | SP |
| 260 | -7.4 | -14.1006097561 | 52.48 | 55.41 | 42.4499 | 725318 | 46.55302032 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 45.08 | -0.1 | -0.22 | 45.1 | 45.1559 | 45.06 | 1563042 |
| 1738193400 | 45.18 | -0.01 | -0.02 | 45.23 | 45.259 | 45.0543 | 1326029 |
| 1738107000 | 45.19 | -0.03 | -0.07 | 45.1 | 45.21 | 45.0884 | 1302941 |
| 1738020600 | 45.22 | 0.21 | 0.47 | 45.17 | 45.23 | 45.1103 | 2714870 |
| 1737761400 | 45.01 | 0.02 | 0.04 | 44.92 | 45.01 | 44.86 | 2171515 |
| 1737675000 | 44.99 | 0 | 0.00 | 44.99 | 44.99 | 44.99 | 0 |
| 1737588600 | 44.99 | -0.09 | -0.20 | 45.1 | 45.1 | 44.95 | 2060806 |
| 1737502200 | 45.08 | 0.16 | 0.36 | 45.06 | 45.0999 | 45.0101 | 1845696 |
| 1737156600 | 44.92 | -0.01 | -0.02 | 44.98 | 45 | 44.8847 | 1503553 |
| 1737070200 | 44.93 | 0.1 | 0.22 | 44.81 | 44.98 | 44.735 | 1983038 |
| 1736983800 | 44.83 | 0.4 | 0.90 | 44.79 | 44.85 | 44.72 | 1549569 |
| 1736897400 | 44.43 | 0.02 | 0.05 | 44.44 | 44.46 | 44.3722 | 2890443 |
| 1736811000 | 44.41 | -0.06 | -0.13 | 44.44 | 44.47 | 44.3618 | 2758655 |
| 1736551800 | 44.47 | -0.27 | -0.60 | 44.62 | 44.62 | 44.43 | 2562858 |
| 1736379000 | 44.74 | 0.05 | 0.11 | 44.65 | 44.75 | 44.6 | 1887236 |
| 1736292600 | 44.69 | -0.15 | -0.33 | 44.81 | 44.8299 | 44.63 | 2047389 |
| 1736206200 | 44.84 | -0.03 | -0.07 | 44.82 | 44.9 | 44.77 | 1635501 |
| 1735947000 | 44.87 | -0.05 | -0.11 | 44.94 | 44.9721 | 44.84 | 1541258 |
| 1735860600 | 44.92 | 0.05 | 0.11 | 45 | 45.0156 | 44.821 | 2304307 |
| 1735687800 | 44.87 | -0.07 | -0.16 | 45 | 45.0399 | 44.8346 | 2881468 |
| 1735601400 | 44.94 | -0.07 | -0.16 | 44.91 | 44.99 | 44.9 | 2803032 |
| 1735342200 | 45.01 | -0.1 | -0.22 | 45.09 | 45.1198 | 45 | 1936244 |
| 1735255800 | 45.11 | 0.05 | 0.11 | 44.96 | 45.12 | 44.92 | 3210665 |
| 1735077840 | 45.06 | 0.04 | 0.09 | 44.98 | 45.07 | 44.92 | 1040260 |
| 1734996600 | 45.02 | -0.15 | -0.33 | 45.15 | 45.2 | 44.99 | 3187156 |
| 1734737400 | 45.17 | 0.13 | 0.29 | 45.17 | 45.26 | 45.1205 | 2161520 |
| 1734651000 | 45.04 | -0.12 | -0.27 | 45.07 | 45.13 | 44.96 | 2661008 |
| 1734564600 | 45.16 | -0.36 | -0.79 | 45.53 | 45.5499 | 45.15 | 2118636 |
| 1734478200 | 45.52 | 0.01 | 0.02 | 45.5 | 45.555 | 45.477 | 1756273 |
| 1734391800 | 45.51 | 0.04 | 0.09 | 45.52 | 45.54 | 45.46 | 2069459 |
| 1734132600 | 45.47 | -0.19 | -0.42 | 45.63 | 45.65 | 45.46 | 1537743 |
| 1734046200 | 45.66 | -0.16 | -0.35 | 45.79 | 45.79 | 45.64 | 1652208 |
| 1733959800 | 45.82 | -0.09 | -0.20 | 46.01 | 46.0499 | 45.8 | 1443156 |
| 1733873400 | 45.91 | -0.08 | -0.17 | 45.94 | 45.9791 | 45.8501 | 1504351 |
| 1733787000 | 45.99 | -0.13 | -0.28 | 46.09 | 46.09 | 45.9716 | 1367005 |
| 1733527800 | 46.12 | 0.12 | 0.26 | 46.15 | 46.1899 | 46.0048 | 1311930 |
| 1733441400 | 46 | 0.02 | 0.04 | 45.94 | 46.02 | 45.8842 | 1969913 |
| 1733355000 | 45.98 | 0.14 | 0.31 | 45.73 | 46 | 45.716 | 1793805 |
| 1733268600 | 45.84 | -0.09 | -0.20 | 45.96 | 45.97 | 45.82 | 1442828 |
| 1733182200 | 45.93 | 0.02 | 0.04 | 45.89 | 45.96 | 45.77 | 2037738 |
| 1732917840 | 45.91 | 0.19 | 0.42 | 45.86 | 45.91 | 45.83 | 2150834 |
| 1732750200 | 45.72 | -0.01 | -0.02 | 45.7 | 45.7899 | 45.65 | 1714985 |
| 1732663800 | 45.73 | -0.1 | -0.22 | 45.75 | 45.7999 | 45.64 | 1402291 |
| 1732577400 | 45.83 | 0.39 | 0.86 | 45.75 | 45.83 | 45.7 | 2099273 |
| 1732318200 | 45.44 | 0.05 | 0.11 | 45.45 | 45.46 | 45.37 | 2426203 |
| 1732231800 | 45.39 | -0.03 | -0.07 | 45.47 | 45.51 | 45.35 | 2481086 |
| 1732145400 | 45.42 | -0.03 | -0.07 | 45.42 | 45.49 | 45.35 | 2705214 |
| 1732059000 | 45.45 | 0.08 | 0.18 | 45.46 | 45.51 | 45.4021 | 2772350 |
| 1731972600 | 45.37 | 0.05 | 0.11 | 45.29 | 45.41 | 45.23 | 2141302 |
| 1731713400 | 45.32 | -0.01 | -0.02 | 45.31 | 45.4199 | 45.1406 | 9081114 |
| 1731627000 | 45.33 | -0.01 | -0.02 | 45.45 | 45.49 | 45.2901 | 3828997 |
| 1731540600 | 45.34 | -0.01 | -0.02 | 45.55 | 45.55 | 45.29 | 3766058 |
| 1731454200 | 45.35 | -0.27 | -0.59 | 45.5 | 45.555 | 45.3237 | 2004218 |
| 1731367800 | 45.62 | -0.07 | -0.15 | 45.61 | 45.69 | 45.54 | 1903334 |
| 1731108600 | 45.69 | 0.08 | 0.18 | 45.68 | 45.7898 | 45.64 | 2148405 |
| 1731022200 | 45.61 | 0.33 | 0.73 | 45.4 | 45.66 | 45.4 | 2724809 |
| 1730935800 | 45.28 | -0.33 | -0.72 | 45.16 | 45.3856 | 45.0041 | 2845899 |
| 1730849400 | 45.61 | 0.1 | 0.22 | 45.51 | 45.6399 | 45.3907 | 3168422 |
| 1730763000 | 45.51 | 0.14 | 0.31 | 45.58 | 45.655 | 45.46 | 4349029 |
| 1730500200 | 45.37 | -0.14 | -0.31 | 45.62 | 45.66 | 45.33 | 5498467 |
| 1730413800 | 45.51 | -0.05 | -0.11 | 45.52 | 45.59 | 45.4002 | 7052508 |
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
