Premium
Fidelity MSCI Communication Services Index ETF (FCOM)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.82 | 2.97142857143 | 61.25 | 63.57 | 60.56 | 121598 | 62.2197523 | SP |
| 4 | 3.43 | 5.75117370892 | 59.64 | 63.57 | 57.99 | 151307 | 60.37001833 | SP |
| 12 | 4.53 | 7.73829859925 | 58.54 | 63.57 | 56.93 | 137296 | 59.94209722 | SP |
| 26 | 11.49 | 22.2760759984 | 51.58 | 63.57 | 48.1714 | 105573 | 57.10948016 | SP |
| 52 | 16.46 | 35.3143102339 | 46.61 | 63.57 | 46.22 | 101894 | 53.6457418 | SP |
| 156 | 16.08 | 34.2200468185 | 46.99 | 63.57 | 29.705 | 115444 | 42.89188099 | SP |
| 260 | 26.54 | 72.6526142896 | 36.53 | 63.57 | 21.02 | 116080 | 42.92479914 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 63.07 | 0.22 | 0.35 | 63.24 | 63.74 | 62.9 | 161269 |
| 1738279800 | 62.85 | 0.3 | 0.48 | 63.1 | 63.57 | 62.39 | 120245 |
| 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 | 60.19 | 60.565 | 60.04 | 139063 |
| 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 | 59.3 | 59.6 | 58.35 | 161893 |
| 1736379000 | 59.62 | -0.36 | -0.60 | 59.61 | 59.8599 | 59.25 | 156315 |
| 1736292600 | 59.98 | -0.69 | -1.14 | 60.83 | 60.94 | 59.7505 | 244604 |
| 1736206200 | 60.67 | 0.99 | 1.66 | 60.12 | 60.78 | 60.03 | 138420 |
| 1735947000 | 59.68 | 0.6 | 1.02 | 59.64 | 59.87 | 59.1828 | 107378 |
| 1735860600 | 59.08 | 0.38 | 0.65 | 59.05 | 59.59 | 58.66 | 245421 |
| 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 | 125874 |
| 1735342200 | 59.67 | -0.55 | -0.91 | 60 | 60 | 59.06 | 163863 |
| 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 | 368750 |
| 1734737400 | 59.3 | 0.08 | 0.14 | 58.59 | 60 | 58.48 | 124453 |
| 1734651000 | 59.22 | -0.04 | -0.07 | 60.05 | 60.15 | 59.18 | 273045 |
| 1734564600 | 59.26 | -1.87 | -3.06 | 61.16 | 61.46 | 59.23 | 280441 |
| 1734478200 | 61.13 | -0.36 | -0.59 | 61.43 | 61.76 | 61.08 | 213526 |
| 1734391800 | 61.49 | 0.34 | 0.56 | 61.6 | 61.86 | 61.37 | 177092 |
| 1734132600 | 61.15 | -0.61 | -0.99 | 61.53 | 61.62 | 60.99 | 89836 |
| 1734046200 | 61.76 | -0.2 | -0.32 | 61.93 | 62.109 | 61.715 | 189150 |
| 1733959800 | 61.96 | 1.19 | 1.96 | 61.05 | 62.04 | 60.87 | 366180 |
| 1733873400 | 60.77 | 0.82 | 1.37 | 60.56 | 60.98 | 60.47 | 115074 |
| 1733787000 | 59.95 | -1.05 | -1.72 | 60.99 | 60.99 | 59.88 | 126424 |
| 1733527800 | 61 | 0.78 | 1.30 | 60.29 | 61.06 | 60.29 | 74921 |
| 1733441400 | 60.22 | -0.2 | -0.33 | 60.6 | 60.6 | 60.2 | 83795 |
| 1733355000 | 60.42 | 0.28 | 0.47 | 60.18 | 60.51 | 60.18 | 48901 |
| 1733268600 | 60.14 | 0.55 | 0.92 | 59.64 | 60.21 | 59.58 | 115222 |
| 1733182200 | 59.59 | 0.72 | 1.22 | 58.95 | 59.64 | 58.87 | 148772 |
| 1732917840 | 58.87 | 0.26 | 0.44 | 58.57 | 58.93 | 58.57 | 33772 |
| 1732750200 | 58.61 | 0.08 | 0.14 | 58.65 | 58.71 | 58.39 | 51150 |
| 1732663800 | 58.53 | 0.21 | 0.36 | 58.25 | 58.72 | 58.25 | 91461 |
| 1732577400 | 58.32 | 0.42 | 0.73 | 58.2 | 58.65 | 57.98 | 128229 |
| 1732318200 | 57.9 | -0.09 | -0.16 | 57.75 | 58.0491 | 57.67 | 54631 |
| 1732231800 | 57.99 | -0.27 | -0.46 | 58.19 | 58.19 | 57.1021 | 61197 |
| 1732145400 | 58.26 | 0.28 | 0.48 | 58.05 | 58.26 | 57.56 | 84620 |
| 1732059000 | 57.98 | 0.38 | 0.66 | 57.15 | 58.0617 | 57.15 | 42612 |
| 1731972600 | 57.6 | 0.5 | 0.88 | 57.22 | 57.71 | 57.15 | 78208 |
| 1731713400 | 57.1 | -1.17 | -2.01 | 57.91 | 57.9582 | 56.93 | 91868 |
| 1731627000 | 58.27 | -0.3 | -0.51 | 58.62 | 58.62 | 58.1116 | 109714 |
| 1731540600 | 58.57 | -0.3 | -0.51 | 58.71 | 58.9 | 58.45 | 59855 |
| 1731454200 | 58.87 | 0.03 | 0.05 | 58.76 | 59.14 | 58.48 | 129570 |
| 1731367800 | 58.84 | 0.45 | 0.77 | 58.47 | 58.859 | 58.39 | 169423 |
| 1731108600 | 58.39 | -0.39 | -0.66 | 58.54 | 58.54 | 58.1748 | 44089 |
| 1731022200 | 58.78 | 0.73 | 1.26 | 58.19 | 58.93 | 58.19 | 153260 |
| 1730935800 | 58.05 | 1.45 | 2.56 | 57.32 | 58.09 | 57.32 | 83256 |
| 1730849400 | 56.6 | 0.63 | 1.13 | 56.18 | 56.67 | 56.18 | 53120 |
| 1730763000 | 55.97 | -0.33 | -0.59 | 56.32 | 56.3446 | 55.77 | 67392 |
| 1730500200 | 56.3 | 0.12 | 0.21 | 56.3 | 56.66 | 56.19 | 97701 |
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
