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 | 2.08 | 2.98721815309 | 69.63 | 71.99 | 68.94 | 452652 | 71.02780871 | SP |
| 4 | 0.67 | 0.943130630631 | 71.04 | 72.375 | 67.37 | 242514 | 70.25366386 | SP |
| 12 | -0.49 | -0.678670360111 | 72.2 | 75.43 | 67.37 | 169149 | 72.20209578 | SP |
| 26 | -1.68 | -2.28914020984 | 73.39 | 75.95 | 65.26 | 157716 | 72.45568254 | SP |
| 52 | 7.06 | 10.9203402939 | 64.65 | 75.95 | 63.6525 | 139841 | 71.14865285 | SP |
| 156 | 31.48 | 78.2500621427 | 40.23 | 75.95 | 37.86 | 123401 | 59.04828085 | SP |
| 260 | 16.47 | 29.8153511948 | 55.24 | 75.95 | 29.705 | 121387 | 51.96864612 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 71.4 | 0.59 | 0.83 | 71.26 | 71.52 | 70.595 | 180967 |
| 1783031400 | 70.81 | -0.51 | -0.72 | 71.12 | 71.26 | 70.15 | 618712 |
| 1782945000 | 71.32 | 1.84 | 2.65 | 70.8 | 71.99 | 70.16 | 887027 |
| 1782858600 | 69.48 | -0.34 | -0.49 | 69.63 | 69.7 | 68.94 | 123901 |
| 1782772200 | 69.82 | 1.54 | 2.26 | 69.52 | 69.97 | 69.4279 | 399494 |
| 1782513000 | 68.28 | 0.61 | 0.90 | 67.65 | 68.89 | 67.65 | 259257 |
| 1782426600 | 67.67 | -0.73 | -1.07 | 67.91 | 68.35 | 67.37 | 166306 |
| 1782340200 | 68.4 | -0.53 | -0.77 | 68.97 | 69.4 | 68.39 | 231460 |
| 1782253800 | 68.93 | 0.22 | 0.32 | 68.21 | 69.28 | 68.21 | 145815 |
| 1782167400 | 68.71 | -1.68 | -2.39 | 69.52 | 69.8 | 68.42 | 244917 |
| 1781821800 | 70.39 | 0.35 | 0.50 | 70.34 | 70.68 | 69.505 | 172390 |
| 1781735400 | 70.04 | -2.08 | -2.88 | 71.47 | 71.525 | 69.95 | 243103 |
| 1781649000 | 72.12 | 0.15 | 0.21 | 71.98 | 72.25 | 71.64 | 167563 |
| 1781562600 | 71.97 | 1.19 | 1.68 | 71.47 | 72.375 | 71.4254 | 176695 |
| 1781303400 | 70.78 | 0.06 | 0.08 | 71.21 | 71.36 | 69.99 | 80726 |
| 1781217000 | 70.72 | 0.51 | 0.73 | 69.95 | 70.9301 | 69.48 | 76795 |
| 1781130600 | 70.21 | -0.57 | -0.81 | 70.69 | 71.37 | 70.21 | 92732 |
| 1781044200 | 70.78 | 0.13 | 0.18 | 71.04 | 71.62 | 70.23 | 97386 |
| 1780957800 | 70.65 | -0.52 | -0.73 | 71.05 | 71.07 | 70.455 | 139870 |
| 1780698600 | 71.17 | -1.43 | -1.97 | 72.28 | 72.61 | 70.785 | 157029 |
| 1780612200 | 72.6 | 0.67 | 0.93 | 72.22 | 73.355 | 72.22 | 94714 |
| 1780525800 | 71.93 | -0.63 | -0.87 | 72.32 | 72.56 | 71.56 | 196584 |
| 1780439400 | 72.56 | -1.05 | -1.43 | 73.04 | 73.19 | 72.49 | 127773 |
| 1780353000 | 73.61 | -0.78 | -1.05 | 74.03 | 74.08 | 73.43 | 100914 |
| 1780093800 | 74.39 | -0.95 | -1.26 | 74.71 | 74.71 | 74.19 | 97817 |
| 1780007400 | 75.34 | 0.2 | 0.27 | 75.06 | 75.43 | 74.815 | 68041 |
| 1779921000 | 75.14 | 0.8 | 1.08 | 74.08 | 75.375 | 74.01 | 81459 |
| 1779834600 | 74.34 | 0.48 | 0.65 | 74 | 74.34 | 73.88 | 132462 |
| 1779489000 | 73.86 | -0.14 | -0.19 | 74.11 | 74.22 | 73.7 | 105927 |
| 1779402600 | 74 | 0.22 | 0.30 | 73.33 | 74.445 | 73.2 | 117066 |
| 1779316200 | 73.78 | 0.18 | 0.24 | 73.56 | 73.7995 | 73.04 | 115112 |
| 1779229800 | 73.6 | -0.9 | -1.21 | 74.44 | 74.55 | 73.47 | 135179 |
| 1779143400 | 74.5 | 0.56 | 0.76 | 73.96 | 75.1 | 73.82 | 241994 |
| 1778884200 | 73.94 | -0.76 | -1.02 | 74.18 | 74.415 | 73.924 | 184466 |
| 1778797800 | 74.7 | 0.22 | 0.30 | 74.47 | 75.12 | 74.47 | 216086 |
| 1778711400 | 74.48 | 0.97 | 1.32 | 73.1 | 74.69 | 73.0735 | 75124 |
| 1778625000 | 73.51 | 0.06 | 0.08 | 73.31 | 73.57 | 73.12 | 109464 |
| 1778538600 | 73.45 | -1.19 | -1.59 | 74.19 | 74.32 | 73.45 | 109739 |
| 1778279400 | 74.64 | -0.22 | -0.29 | 74.82 | 74.8571 | 74.4488 | 53113 |
| 1778193000 | 74.86 | -0.08 | -0.11 | 75.07 | 75.39 | 74.69 | 56538 |
| 1778106600 | 74.94 | 1.16 | 1.57 | 74.17 | 75.06 | 74.17 | 93227 |
| 1778020200 | 73.78 | -0.26 | -0.35 | 74.43 | 74.43 | 73.59 | 104612 |
| 1777933800 | 74.04 | -0.27 | -0.36 | 74.09 | 74.35 | 73.885 | 119031 |
| 1777674600 | 74.31 | -0.1 | -0.13 | 74.43 | 74.66 | 74.15 | 487719 |
| 1777588200 | 74.41 | 0.88 | 1.20 | 73.35 | 74.5199 | 72.95 | 101417 |
| 1777501800 | 73.53 | -0.18 | -0.24 | 73.51 | 73.92 | 73.24 | 128907 |
| 1777415400 | 73.71 | -0.31 | -0.42 | 73.94 | 73.94 | 73.52 | 60858 |
| 1777329000 | 74.02 | 0.31 | 0.42 | 73.64 | 74.54 | 73.64 | 97710 |
| 1777069800 | 73.71 | -0.13 | -0.18 | 73.74 | 73.85 | 73.04 | 126891 |
| 1776983400 | 73.84 | -0.59 | -0.79 | 74.28 | 74.46 | 73.32 | 157670 |
| 1776897000 | 74.43 | 0.7 | 0.95 | 74.21 | 74.4793 | 74.0305 | 82740 |
| 1776810600 | 73.73 | -0.97 | -1.30 | 74.74 | 74.905 | 73.6601 | 90627 |
| 1776724200 | 74.7 | -0.59 | -0.78 | 74.83 | 74.96 | 74.46 | 127535 |
| 1776465000 | 75.29 | 0.33 | 0.44 | 74.71 | 75.38 | 74.61 | 114088 |
| 1776378600 | 74.96 | 0.72 | 0.97 | 74.55 | 75.02 | 74.38 | 100035 |
| 1776292200 | 74.24 | 0.74 | 1.01 | 73.68 | 74.5 | 73.68 | 97444 |
| 1776205800 | 73.5 | 1.56 | 2.17 | 72.2 | 73.55 | 72.2 | 469244 |
| 1776119400 | 71.94 | 0.62 | 0.87 | 71.09 | 71.94 | 70.94 | 97739 |
| 1775860200 | 71.32 | -0.12 | -0.17 | 71.61 | 71.77 | 71.1 | 45939 |
| 1775773800 | 71.4405 | 0.45 | 0.63 | 71.27 | 71.59 | 70.755 | 132790 |
| 1775687400 | 70.99 | 1.7 | 2.45 | 71.37 | 71.65 | 70.5 | 119736 |
| 1775601000 | 69.29 | 0.26 | 0.38 | 68.99 | 69.3 | 68.585 | 54674 |
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.
