Premium
Fidelity MSCI Communication Services Index ETF (FCOM)
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 | -0.3003 | -0.494320987654 | 60.75 | 61.47 | 58.71 | 159115 | 60.10340942 | SP |
| 4 | -2.4403 | -3.88026713309 | 62.89 | 64.25 | 58.71 | 146424 | 62.13491923 | SP |
| 12 | -0.6003 | -0.983292383292 | 61.05 | 64.25 | 57.99 | 168577 | 61.14931309 | SP |
| 26 | 8.9697 | 17.4236596737 | 51.48 | 64.25 | 50.1 | 121991 | 59.16679657 | SP |
| 52 | 12.7797 | 26.8086847074 | 47.67 | 64.25 | 46.3717 | 108585 | 55.27205837 | SP |
| 156 | 16.7397 | 38.2971859986 | 43.71 | 64.25 | 29.705 | 117486 | 43.61261483 | SP |
| 260 | 26.1197 | 76.0841829304 | 34.33 | 64.25 | 21.02 | 116462 | 43.56632878 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 59.44 | -0.51 | -0.85 | 59.48 | 60.1999 | 58.71 | 225119 |
| 1741044600 | 59.95 | -0.79 | -1.30 | 61.01 | 61.47 | 59.64 | 131108 |
| 1740785400 | 60.74 | 0.82 | 1.37 | 59.91 | 60.82 | 59.5 | 134965 |
| 1740699000 | 59.92 | -0.94 | -1.54 | 61.11 | 61.29 | 59.86 | 156117 |
| 1740612600 | 60.86 | 0.19 | 0.31 | 60.75 | 61.3664 | 60.58 | 148264 |
| 1740526200 | 60.67 | -0.96 | -1.56 | 61.5 | 61.61 | 60.1505 | 90423 |
| 1740439800 | 61.63 | -0.21 | -0.34 | 62.11 | 62.11 | 61.39 | 166404 |
| 1740180600 | 61.84 | -1.04 | -1.65 | 63.05 | 63.05 | 61.7203 | 115455 |
| 1740094200 | 62.88 | -0.42 | -0.66 | 63.09 | 63.09 | 62.48 | 255776 |
| 1740007800 | 63.3 | -0.21 | -0.33 | 63.25 | 63.3697 | 62.91 | 113577 |
| 1739921400 | 63.51 | -0.62 | -0.97 | 64.14 | 64.17 | 63 | 187070 |
| 1739575800 | 64.129999 | 0.33 | 0.52 | 63.86 | 64.25 | 63.77 | 70228 |
| 1739489400 | 63.8 | 0.37 | 0.58 | 63.03 | 63.81 | 62.95 | 132800 |
| 1739403000 | 63.43 | 0.1 | 0.16 | 62.9 | 63.54 | 62.75 | 145450 |
| 1739316600 | 63.33 | -0.02 | -0.03 | 62.97 | 63.48 | 62.81 | 161835 |
| 1739230200 | 63.35 | 0.32 | 0.51 | 63.49 | 63.55 | 63.12 | 141102 |
| 1738971000 | 63.03 | -0.2 | -0.32 | 63.5 | 63.64 | 62.9 | 126979 |
| 1738884600 | 63.23 | 0.26 | 0.41 | 62.73 | 63.23 | 62.631 | 94909 |
| 1738798200 | 62.97 | -0.94 | -1.47 | 62.89 | 63.05 | 62.45 | 175555 |
| 1738711800 | 63.91 | 0.78 | 1.24 | 63.35 | 63.9495 | 63.28 | 482743 |
| 1738625400 | 63.13 | 0.06 | 0.10 | 62.26 | 63.4592 | 62.02 | 192195 |
| 1738366200 | 63.07 | 0.22 | 0.35 | 63.24 | 63.74 | 62.9 | 161426 |
| 1738279800 | 62.85 | 0.3 | 0.48 | 63.1 | 63.57 | 62.39 | 121429 |
| 1738193400 | 62.55 | 0.21 | 0.34 | 62.67 | 62.8 | 62.29 | 101066 |
| 1738107000 | 62.34 | 0.65 | 1.05 | 61.87 | 62.55 | 61.66 | 139807 |
| 1738020600 | 61.69 | -0.05 | -0.08 | 60.56 | 62.07 | 60.56 | 150681 |
| 1737761400 | 61.74 | 1.17 | 1.93 | 61.25 | 61.799 | 61.25 | 96193 |
| 1737675000 | 60.57 | 0 | 0.00 | 60.57 | 60.57 | 60.57 | 0 |
| 1737588600 | 60.57 | 0.26 | 0.43 | 60.88 | 61.13 | 60.57 | 446185 |
| 1737502200 | 60.31 | 0.62 | 1.04 | 60.5432 | 60.565 | 60.04 | 132403 |
| 1737156600 | 59.69 | 0.48 | 0.81 | 60.12 | 60.12 | 59.4117 | 138268 |
| 1737070200 | 59.21 | -0.29 | -0.49 | 59.42 | 59.6 | 59.165 | 71621 |
| 1736983800 | 59.5 | 1.2 | 2.06 | 59.38 | 59.8291 | 59.2325 | 108660 |
| 1736897400 | 58.3 | -0.42 | -0.72 | 58.78 | 58.81 | 57.99 | 91435 |
| 1736811000 | 58.72 | -0.2 | -0.34 | 58.38 | 58.73 | 58.07 | 160383 |
| 1736551800 | 58.92 | -0.7 | -1.17 | 59.25 | 59.6 | 58.35 | 133502 |
| 1736379000 | 59.62 | -0.36 | -0.60 | 59.61 | 59.8599 | 59.25 | 155022 |
| 1736292600 | 59.98 | -0.69 | -1.14 | 60.83 | 60.94 | 59.7505 | 244465 |
| 1736206200 | 60.67 | 0.99 | 1.66 | 60.12 | 60.78 | 60.11 | 138357 |
| 1735947000 | 59.68 | 0.6 | 1.02 | 59.64 | 59.87 | 59.1828 | 106848 |
| 1735860600 | 59.08 | 0.38 | 0.65 | 59.05 | 59.59 | 58.66 | 245256 |
| 1735687800 | 58.7 | -0.31 | -0.53 | 59.04 | 59.28 | 58.62 | 118374 |
| 1735601400 | 59.01 | -0.66 | -1.11 | 58.85 | 59.38 | 58.53 | 125783 |
| 1735342200 | 59.67 | -0.55 | -0.91 | 60 | 60 | 59.06 | 160495 |
| 1735255800 | 60.22 | -0.12 | -0.20 | 60.11 | 60.37 | 59.9 | 92780 |
| 1735077840 | 60.34 | 0.6 | 1.00 | 59.85 | 60.34 | 59.71 | 69459 |
| 1734996600 | 59.74 | 0.44 | 0.74 | 59.41 | 59.79 | 58.99 | 368280 |
| 1734737400 | 59.3 | 0.08 | 0.14 | 58.59 | 60 | 58.59 | 121913 |
| 1734651000 | 59.22 | -0.04 | -0.07 | 60.13 | 60.15 | 59.18 | 267450 |
| 1734564600 | 59.26 | -1.87 | -3.06 | 61.16 | 61.46 | 59.23 | 279019 |
| 1734478200 | 61.13 | -0.36 | -0.59 | 61.43 | 61.76 | 61.08 | 212902 |
| 1734391800 | 61.49 | 0.34 | 0.56 | 61.6 | 61.86 | 61.37 | 176349 |
| 1734132600 | 61.15 | -0.61 | -0.99 | 61.53 | 61.62 | 60.99 | 89715 |
| 1734046200 | 61.76 | -0.2 | -0.32 | 61.84 | 62.109 | 61.715 | 184987 |
| 1733959800 | 61.96 | 1.19 | 1.96 | 61.05 | 62.04 | 60.88 | 365818 |
| 1733873400 | 60.77 | 0.82 | 1.37 | 60.63 | 60.98 | 60.5 | 96391 |
| 1733787000 | 59.95 | -1.05 | -1.72 | 60.99 | 60.99 | 59.88 | 126113 |
| 1733527800 | 61 | 0.78 | 1.30 | 60.29 | 61.06 | 60.29 | 74579 |
| 1733441400 | 60.22 | -0.2 | -0.33 | 60.6 | 60.6 | 60.2 | 83472 |
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
