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 | -2.31 | -3.7542662116 | 61.53 | 61.86 | 59.18 | 205087 | 60.1866783 | SP |
| 4 | 1.47 | 2.54545454545 | 57.75 | 62.109 | 57.7203 | 138189 | 60.30524031 | SP |
| 12 | 4.55 | 8.32266325224 | 54.67 | 62.109 | 54.5731 | 99202 | 58.17933075 | SP |
| 26 | 8.1 | 15.8450704225 | 51.12 | 62.109 | 48.325 | 94316 | 54.99938511 | SP |
| 52 | 14.89 | 33.5889916535 | 44.33 | 62.109 | 43.74 | 98124 | 51.42066223 | SP |
| 156 | 9.38 | 18.8202247191 | 49.84 | 62.109 | 29.705 | 114952 | 42.43707125 | SP |
| 260 | 23.29 | 64.820484275 | 35.93 | 62.109 | 21.02 | 116060 | 42.2953481 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730413800 | 56.18 | -0.7 | -1.23 | 56.88 | 57.14 | 56.15 | 95522 |
| 1730327400 | 56.88 | 0.4 | 0.71 | 57.37 | 57.61 | 56.845 | 91876 |
| 1730241000 | 56.4809 | 0.63 | 1.13 | 55.87 | 56.5243 | 55.8 | 57423 |
| 1730154600 | 55.85 | 0.43 | 0.78 | 56 | 56 | 55.56 | 99052 |
| 1729895400 | 55.42 | 0.29 | 0.53 | 55.47 | 55.885 | 55.31 | 51578 |
| 1729809000 | 55.13 | 0.14 | 0.25 | 55.08 | 55.16 | 54.78 | 35192 |
| 1729722600 | 54.99 | -0.52 | -0.94 | 55.42 | 55.55 | 54.775 | 62026 |
| 1729636200 | 55.51 | 0.06 | 0.11 | 55.06 | 55.5811 | 55.06 | 107203 |
| 1729549800 | 55.45 | -0.27 | -0.48 | 55.67 | 55.68 | 55.14 | 66584 |
| 1729290600 | 55.715 | 0.41 | 0.73 | 55.65 | 55.8904 | 55.65 | 40721 |
| 1729204200 | 55.31 | -0.24 | -0.43 | 55.78 | 55.85 | 55.2676 | 49426 |
| 1729117800 | 55.55 | -0.1 | -0.18 | 55.46 | 55.63 | 55.3526 | 41981 |
| 1729031400 | 55.65 | 0.1 | 0.18 | 55.69 | 55.86 | 55.48 | 103520 |
| 1728945000 | 55.55 | 0.23 | 0.42 | 55.48 | 55.73 | 55.4297 | 46851 |
| 1728685800 | 55.32 | 0.45 | 0.82 | 54.95 | 55.4198 | 54.95 | 57923 |
| 1728599400 | 54.87 | -0.32 | -0.58 | 54.92 | 55.18 | 54.84 | 49019 |
| 1728513000 | 55.19 | 0.02 | 0.04 | 55.11 | 55.21 | 54.75 | 69343 |
| 1728426600 | 55.17 | 0.52 | 0.95 | 54.83 | 55.22 | 54.83 | 37451 |
| 1728340200 | 54.65 | -0.91 | -1.64 | 55.57 | 55.73 | 54.61 | 71827 |
| 1728081000 | 55.56 | 0.62 | 1.13 | 55.28 | 55.595 | 54.92 | 44566 |
| 1727994600 | 54.94 | -0.07 | -0.13 | 54.65 | 55 | 54.5731 | 206759 |
| 1727908200 | 55.01 | -0.12 | -0.22 | 54.94 | 55.1 | 54.8 | 103501 |
| 1727821800 | 55.13 | 0.05 | 0.09 | 55.39 | 55.52 | 54.585 | 66336 |
| 1727735400 | 55.08 | 0.19 | 0.35 | 54.83 | 55.145 | 54.66 | 197109 |
| 1727476200 | 54.89 | 0.31 | 0.57 | 54.67 | 55.0699 | 54.67 | 120792 |
| 1727389800 | 54.58 | 0.28 | 0.52 | 54.8 | 54.87 | 54.3 | 41145 |
| 1727303400 | 54.3 | -0.13 | -0.24 | 54.4 | 54.6874 | 54.3 | 45522 |
| 1727217000 | 54.43 | 0.37 | 0.68 | 54.22 | 54.45 | 53.9119 | 75182 |
| 1727130600 | 54.06 | 0.03 | 0.06 | 54.33 | 54.35 | 53.93 | 66365 |
| 1726871400 | 54.03 | -0.11 | -0.20 | 54.07 | 54.1089 | 53.7938 | 79706 |
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
