Premium
Fidelity Corporate Bond ETF (FCOR)
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 | -0.33 | -0.695908899199 | 47.42 | 47.5 | 47.09 | 33214 | 47.29780482 | SP |
| 4 | -0.14 | -0.296421765827 | 47.23 | 47.5 | 46.82 | 33815 | 47.20468663 | SP |
| 12 | -0.57 | -1.19597146454 | 47.66 | 47.7599 | 46.5749 | 34097 | 47.25779613 | SP |
| 26 | -0.81 | -1.69102296451 | 47.9 | 48.5 | 46.5749 | 37656 | 47.57173495 | SP |
| 52 | -0.34 | -0.716845878136 | 47.43 | 48.79 | 46.5749 | 37142 | 47.68908108 | SP |
| 156 | 1.46 | 3.1996493535 | 45.63 | 49.09 | 42.57 | 33700 | 46.69252938 | SP |
| 260 | -8.61 | -15.4578096948 | 55.7 | 56.81 | 42.3 | 33559 | 47.55284973 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 47.09 | -0.06 | -0.13 | 47.06 | 47.1299 | 47 | 75617 |
| 1782858600 | 47.15 | -0.16 | -0.34 | 47.35 | 47.35 | 47.145 | 73137 |
| 1782772200 | 47.31 | -0.15 | -0.31 | 47.3 | 47.34 | 47.26 | 20275 |
| 1782513000 | 47.4591 | 0.02 | 0.04 | 47.5 | 47.5 | 47.3624 | 12086 |
| 1782426600 | 47.44 | 0 | 0.00 | 47.35 | 47.4972 | 47.35 | 41183 |
| 1782340200 | 47.44 | 0.23 | 0.49 | 47.42 | 47.44 | 47.36 | 19391 |
| 1782253800 | 47.21 | 0.12 | 0.25 | 47.16 | 47.41 | 47.16 | 32910 |
| 1782167400 | 47.09 | -0.18 | -0.38 | 47.23 | 47.23 | 47.0808 | 56053 |
| 1781821800 | 47.27 | 0.16 | 0.34 | 47.41 | 47.41 | 47.2401 | 27250 |
| 1781735400 | 47.11 | -0.23 | -0.49 | 47.46 | 47.46 | 47.11 | 19200 |
| 1781649000 | 47.34 | 0.09 | 0.18 | 47.28 | 47.38 | 47.26 | 30771 |
| 1781562600 | 47.255 | 0.04 | 0.07 | 47.34 | 47.38 | 47.255 | 55346 |
| 1781303400 | 47.22 | -0.03 | -0.06 | 47.35 | 47.35 | 47.1456 | 16737 |
| 1781217000 | 47.25 | 0.27 | 0.57 | 47.24 | 47.295 | 47.015 | 95076 |
| 1781130600 | 46.9817 | -0.1 | -0.21 | 47.1 | 47.1045 | 46.97 | 21361 |
| 1781044200 | 47.08 | 0.18 | 0.38 | 46.82 | 47.09 | 46.82 | 16714 |
| 1780957800 | 46.9 | -0.11 | -0.23 | 47.03 | 47.03 | 46.9 | 19715 |
| 1780698600 | 47.01 | -0.19 | -0.40 | 47.23 | 47.28 | 46.96 | 36077 |
| 1780612200 | 47.2 | 0.03 | 0.06 | 47.27 | 47.2986 | 47.18 | 29977 |
| 1780525800 | 47.17 | -0.1 | -0.21 | 47.23 | 47.285 | 47.11 | 19230 |
| 1780439400 | 47.27 | -0.02 | -0.04 | 47.23 | 47.385 | 47.23 | 31578 |
| 1780353000 | 47.29 | -0.04 | -0.08 | 47.08 | 47.33 | 47.05 | 244905 |
| 1780093800 | 47.33 | 0.13 | 0.29 | 47.22 | 47.33 | 47.22 | 44896 |
| 1780007400 | 47.195 | -0.1 | -0.20 | 46.92 | 47.2299 | 46.92 | 18602 |
| 1779921000 | 47.29 | 0.06 | 0.13 | 47.39 | 47.39 | 47.24 | 26718 |
| 1779834600 | 47.23 | 0.2 | 0.43 | 47.26 | 47.31 | 47.1618 | 59498 |
| 1779489000 | 47.03 | 0.01 | 0.02 | 47.08 | 47.08 | 46.96 | 25011 |
| 1779402600 | 47.02 | 0.04 | 0.09 | 46.58 | 47.0236 | 46.58 | 54787 |
| 1779316200 | 46.98 | 0.37 | 0.79 | 46.69 | 46.98 | 46.675 | 24065 |
| 1779229800 | 46.61 | -0.23 | -0.49 | 46.91 | 46.91 | 46.5749 | 36032 |
| 1779143400 | 46.8398 | -0.06 | -0.13 | 47.02 | 47.02 | 46.8 | 27145 |
| 1778884200 | 46.9 | -0.36 | -0.76 | 46.91 | 47 | 46.83 | 27165 |
| 1778797800 | 47.26 | 0.11 | 0.24 | 47.34 | 47.34 | 47.175 | 54313 |
| 1778711400 | 47.1471 | 0.02 | 0.05 | 47.04 | 47.16 | 47.04 | 14400 |
| 1778625000 | 47.125 | -0.17 | -0.36 | 47.16 | 47.25 | 47.09 | 29835 |
| 1778538600 | 47.295 | -0.06 | -0.14 | 47.3 | 47.35 | 47.2501 | 52206 |
| 1778279400 | 47.3594 | 0.14 | 0.30 | 47.37 | 47.41 | 47.31 | 14958 |
| 1778193000 | 47.22 | -0.14 | -0.29 | 47.33 | 47.45 | 47.2 | 28961 |
| 1778106600 | 47.3558 | 0.22 | 0.46 | 47.36 | 47.39 | 47.3201 | 13331 |
| 1778020200 | 47.1377 | 0.1 | 0.22 | 47.12 | 47.21 | 47.105 | 21388 |
| 1777933800 | 47.035 | -0.12 | -0.26 | 47.07 | 47.15 | 46.93 | 19735 |
| 1777674600 | 47.1586 | 0.04 | 0.08 | 47.19 | 47.31 | 47.115 | 26510 |
| 1777588200 | 47.12 | 0.11 | 0.23 | 47.16 | 47.16 | 47.0409 | 21856 |
| 1777501800 | 47.01 | -0.39 | -0.81 | 47.24 | 47.24 | 47.01 | 15008 |
| 1777415400 | 47.3951 | -0.05 | -0.12 | 47.27 | 47.42 | 47.27 | 20181 |
| 1777329000 | 47.45 | -0.14 | -0.29 | 47.59 | 47.59 | 47.4196 | 26090 |
| 1777069800 | 47.59 | 0.03 | 0.06 | 47.6 | 47.6 | 47.4201 | 38675 |
| 1776983400 | 47.56 | -0.04 | -0.08 | 47.58 | 47.65 | 47.49 | 19820 |
| 1776897000 | 47.6 | 0.09 | 0.19 | 47.64 | 47.65 | 47.555 | 34378 |
| 1776810600 | 47.51 | -0.15 | -0.31 | 47.57 | 47.6799 | 47.51 | 23495 |
| 1776724200 | 47.66 | -0.03 | -0.06 | 47.68 | 47.7 | 47.5955 | 53362 |
| 1776465000 | 47.6875 | 0.21 | 0.44 | 47.6 | 47.7599 | 47.6 | 22766 |
| 1776378600 | 47.48 | -0.14 | -0.29 | 47.63 | 47.63 | 47.44 | 26259 |
| 1776292200 | 47.62 | -0.01 | -0.02 | 47.65 | 47.65 | 47.5301 | 33696 |
| 1776205800 | 47.6307 | 0.18 | 0.38 | 47.61 | 47.6499 | 47.505 | 14973 |
| 1776119400 | 47.45 | 0.09 | 0.19 | 47.34 | 47.47 | 47.3 | 27512 |
| 1775860200 | 47.36 | -0.05 | -0.11 | 47.55 | 47.55 | 47.35 | 14097 |
| 1775773800 | 47.41 | 0.02 | 0.04 | 47.4 | 47.5388 | 47.32 | 18050 |
| 1775687400 | 47.39 | 0.13 | 0.28 | 47.66 | 47.66 | 47.39 | 28887 |
| 1775601000 | 47.26 | 0.06 | 0.13 | 47.21 | 47.26 | 47.05 | 24835 |
| 1775514600 | 47.2 | -0.1 | -0.20 | 47.3 | 47.34 | 47.13 | 95295 |
| 1775169000 | 47.2963 | 0.12 | 0.26 | 47.21 | 47.3387 | 47.11 | 50483 |
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.
