Premium
Fidelity Dynamic Buffered Equity ETF (FBUF)
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 | 0.2762 | 0.864475743349 | 31.95 | 32.355 | 31.66 | 12563 | 32.14024934 | SP |
| 4 | -0.1138 | -0.351886209029 | 32.34 | 32.57 | 31.4101 | 7741 | 32.07906983 | SP |
| 12 | 1.5862 | 5.17689295039 | 30.64 | 32.68 | 30.15 | 7817 | 31.93497121 | SP |
| 26 | 1.1762 | 3.78808373591 | 31.05 | 32.68 | 29.65 | 6932 | 31.48639312 | SP |
| 52 | 4.1601 | 14.8225082929 | 28.0661 | 32.68 | 28 | 5311 | 30.96444933 | SP |
| 156 | 7.3462 | 29.5265273312 | 24.88 | 32.68 | 23.52 | 5001 | 28.7177136 | SP |
| 260 | 7.3462 | 29.5265273312 | 24.88 | 32.68 | 23.52 | 5001 | 28.7177136 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 32.2262 | -0.04 | -0.14 | 32.28 | 32.43 | 32.119999 | 6463 |
| 1782945000 | 32.27 | 0 | 0.00 | 32.22 | 32.354999 | 32.1699 | 31917 |
| 1782858600 | 32.27 | 0.18 | 0.57 | 32.07 | 32.27 | 31.99 | 9671 |
| 1782772200 | 32.0876 | 0.26 | 0.81 | 31.84 | 32.11 | 31.84 | 4930 |
| 1782513000 | 31.83 | 0.02 | 0.05 | 31.66 | 31.92 | 31.66 | 11325 |
| 1782426600 | 31.8139 | -0.03 | -0.11 | 31.95 | 32.002 | 31.8139 | 4973 |
| 1782340200 | 31.8479 | -0.05 | -0.16 | 31.91 | 32.08 | 31.8479 | 4740 |
| 1782253800 | 31.9 | -0.29 | -0.89 | 32.03 | 32.03 | 31.82 | 4590 |
| 1782167400 | 32.187399 | -0.08 | -0.25 | 32.265 | 32.34 | 32.187399 | 1152 |
| 1781821800 | 32.2665 | 0.21 | 0.66 | 32.22 | 32.2665 | 32.2 | 6481 |
| 1781735400 | 32.055 | -0.2 | -0.62 | 32.265 | 32.31 | 32.055 | 2009 |
| 1781649000 | 32.256 | -0.07 | -0.20 | 32.24 | 32.32 | 32.24 | 516 |
| 1781562600 | 32.322 | 0.31 | 0.97 | 32.11 | 32.369999 | 32.11 | 8009 |
| 1781303400 | 32.009999 | 0.13 | 0.42 | 31.86 | 32.009999 | 31.82 | 13882 |
| 1781217000 | 31.8761 | 0.45 | 1.44 | 31.5 | 31.975 | 31.4101 | 5205 |
| 1781130600 | 31.4223 | -0.4 | -1.25 | 31.64 | 31.85 | 31.4223 | 6468 |
| 1781044200 | 31.8205 | -0.1 | -0.31 | 32.009999 | 32.15 | 31.42 | 9156 |
| 1780957800 | 31.92 | 0.02 | 0.08 | 32.04 | 32.13 | 31.92 | 8986 |
| 1780698600 | 31.8957 | -0.64 | -1.97 | 32.365 | 32.365 | 31.8957 | 1837 |
| 1780612200 | 32.5368 | 0.07 | 0.21 | 32.34 | 32.57 | 32.34 | 11237 |
| 1780525800 | 32.47 | -0.04 | -0.12 | 32.46 | 32.54 | 32.42 | 19891 |
| 1780439400 | 32.509999 | -0.03 | -0.09 | 32.49 | 32.58 | 32.47 | 19533 |
| 1780353000 | 32.54 | 0.06 | 0.18 | 32.68 | 32.68 | 32.43 | 14400 |
| 1780093800 | 32.479999 | 0.08 | 0.24 | 32.409999 | 32.479999 | 32.409999 | 9800 |
| 1780007400 | 32.400799 | 0.09 | 0.28 | 32.29 | 32.400799 | 32.29 | 4418 |
| 1779921000 | 32.31 | 0 | 0.01 | 32.299999 | 32.33 | 32.284999 | 3533 |
| 1779834600 | 32.3068 | 0.11 | 0.33 | 32.34 | 32.35 | 32.29 | 4593 |
| 1779489000 | 32.1998 | 0.14 | 0.44 | 32.14 | 32.2299 | 32.14 | 794 |
| 1779402600 | 32.06 | 0.05 | 0.16 | 31.92 | 32.11 | 31.92 | 9807 |
| 1779316200 | 32.009 | 0.13 | 0.40 | 31.94 | 32.02 | 31.94 | 11229 |
| 1779229800 | 31.88 | -0.06 | -0.17 | 31.81 | 31.92 | 31.77 | 5089 |
| 1779143400 | 31.9354 | -0.04 | -0.14 | 31.98 | 31.99 | 31.88 | 12219 |
| 1778884200 | 31.98 | -0.11 | -0.34 | 31.88 | 32.13 | 31.88 | 19949 |
| 1778797800 | 32.09 | 0.09 | 0.27 | 32.03 | 32.13 | 32.03 | 8433 |
| 1778711400 | 32.0047 | 0.19 | 0.60 | 31.81 | 32.009999 | 31.81 | 2159 |
| 1778625000 | 31.813 | -0.03 | -0.11 | 31.6 | 31.813 | 31.6 | 14539 |
| 1778538600 | 31.8475 | 0.07 | 0.21 | 31.93 | 31.96 | 31.8475 | 5375 |
| 1778279400 | 31.78 | 0.03 | 0.09 | 31.57 | 31.85 | 31.57 | 37508 |
| 1778193000 | 31.75 | -0.02 | -0.05 | 31.78 | 31.82 | 31.75 | 2786 |
| 1778106600 | 31.765 | 0.07 | 0.21 | 31.98 | 31.98 | 31.745 | 12534 |
| 1778020200 | 31.698 | 0.13 | 0.41 | 31.65 | 31.73 | 31.65 | 7802 |
| 1777933800 | 31.57 | -0.01 | -0.03 | 31.525 | 31.62 | 31.51 | 11943 |
| 1777674600 | 31.578 | 0.08 | 0.26 | 31.51 | 31.64 | 31.51 | 13536 |
| 1777588200 | 31.4969 | 0.19 | 0.61 | 31.38 | 31.535 | 31.34 | 4898 |
| 1777501800 | 31.306 | 0.07 | 0.23 | 31.2 | 31.306 | 31.2 | 1444 |
| 1777415400 | 31.2349 | -0.01 | -0.03 | 31.13 | 31.24 | 31.05 | 8886 |
| 1777329000 | 31.245 | 0.07 | 0.22 | 30.97 | 31.26 | 30.97 | 10501 |
| 1777069800 | 31.175 | 0.07 | 0.24 | 31.35 | 31.35 | 31.12 | 1416 |
| 1776983400 | 31.1 | -0.06 | -0.20 | 31.09 | 31.17 | 31.09 | 2895 |
| 1776897000 | 31.1611 | 0.05 | 0.16 | 31.14 | 31.1799 | 31.12 | 3472 |
| 1776810600 | 31.11 | -0.02 | -0.05 | 31.105 | 31.13 | 31.105 | 157 |
| 1776724200 | 31.125 | 0 | 0.00 | 31.11 | 31.153834 | 31.11 | 1236 |
| 1776465000 | 31.1238 | 0.07 | 0.23 | 30.85 | 31.1238 | 30.85 | 1504 |
| 1776378600 | 31.0523 | -0.02 | -0.06 | 31.04 | 31.0523 | 31.04 | 189 |
| 1776292200 | 31.07 | 0.13 | 0.42 | 30.95 | 31.07 | 30.95 | 33 |
| 1776205800 | 30.9414 | 0.1 | 0.33 | 30.84 | 30.96 | 30.84 | 6428 |
| 1776119400 | 30.8384 | 0.07 | 0.23 | 30.15 | 30.8384 | 30.15 | 1153 |
| 1775860200 | 30.7661 | -0.01 | -0.02 | 30.99 | 30.99 | 30.76 | 9583 |
| 1775773800 | 30.7715 | 0.08 | 0.27 | 30.64 | 30.7715 | 30.64 | 621 |
| 1775687400 | 30.69 | 0.38 | 1.25 | 30.74 | 30.74 | 30.62 | 2956 |
| 1775601000 | 30.3107 | 0.03 | 0.09 | 30.245 | 30.3107 | 30.17 | 5669 |
| 1775514600 | 30.2823 | 0.06 | 0.21 | 30.01 | 30.29 | 30.01 | 1827 |
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.
