Premium
Fidelity Enhanced High Yield ETF (FDHY)
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 | 0.6195 | 1.31055637825 | 47.27 | 47.8885 | 46.87 | 23989 | 47.37967548 | SP |
| 4 | -0.1305 | -0.271761765931 | 48.02 | 48.2099 | 45.4137 | 58459 | 47.0949436 | SP |
| 12 | -0.8005 | -1.64407475868 | 48.69 | 49.2 | 45.4137 | 54908 | 48.10540709 | SP |
| 26 | -0.9105 | -1.86577868852 | 48.8 | 49.2499 | 45.4137 | 50439 | 48.36598561 | SP |
| 52 | 0.4795 | 1.01139000211 | 47.41 | 49.79 | 45.4137 | 39405 | 48.39940978 | SP |
| 156 | -1.5805 | -3.1948655751 | 49.47 | 49.79 | 43.78 | 34375 | 47.36576004 | SP |
| 260 | -1.9505 | -3.91352327448 | 49.84 | 56.68 | 43.78 | 35589 | 50.29035213 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 47.8895 | 0.1 | 0.21 | 47.65 | 47.9759 | 47.65 | 21662 |
| 1745533800 | 47.79 | 0.38 | 0.80 | 47.57 | 47.79 | 47.4991 | 20788 |
| 1745447400 | 47.41 | 0.18 | 0.38 | 47.64 | 47.83 | 47.315 | 35307 |
| 1745361000 | 47.23 | 0.19 | 0.40 | 47 | 47.3278 | 47 | 20735 |
| 1745274600 | 47.04 | -0.23 | -0.49 | 47.27 | 47.27 | 46.87 | 19127 |
| 1744929000 | 47.274 | 0.27 | 0.58 | 47.01 | 47.28 | 47.01 | 10336 |
| 1744842600 | 47 | -0.14 | -0.30 | 47 | 47.22 | 46.7325 | 21054 |
| 1744756200 | 47.14 | 0.24 | 0.51 | 46.96 | 47.2256 | 46.8901 | 49433 |
| 1744669800 | 46.9 | 0.23 | 0.50 | 47.03 | 47.06 | 46.6 | 53487 |
| 1744410600 | 46.665 | 0.24 | 0.53 | 46.48 | 46.8516 | 46.2207 | 29872 |
| 1744324200 | 46.42 | -0.6 | -1.28 | 47 | 47 | 46.26 | 35465 |
| 1744237800 | 47.02 | 1.01 | 2.20 | 45.91 | 47.32 | 45.4137 | 177493 |
| 1744151400 | 46.01 | -0.34 | -0.74 | 47.07 | 47.07 | 45.93 | 47994 |
| 1744065000 | 46.352 | -0.52 | -1.12 | 46.46 | 47.0007 | 45.79 | 164987 |
| 1743805800 | 46.875 | -0.83 | -1.73 | 47.25 | 47.37 | 46.38 | 162487 |
| 1743719400 | 47.7 | -0.5 | -1.04 | 47.9 | 47.9 | 47.5 | 50712 |
| 1743633000 | 48.2 | 0.1 | 0.21 | 47.9 | 48.2099 | 47.9 | 78287 |
| 1743546600 | 48.1 | 0.06 | 0.12 | 47.93 | 48.1 | 47.9 | 38113 |
| 1743460200 | 48.04 | 0.09 | 0.19 | 47.81 | 48.05 | 47.81 | 52431 |
| 1743201000 | 47.95 | -0.35 | -0.72 | 48.02 | 48.06 | 47.85 | 42619 |
| 1743114600 | 48.3 | -0.1 | -0.21 | 48.34 | 48.4364 | 48.2201 | 28333 |
| 1743028200 | 48.4 | -0.15 | -0.31 | 48.5 | 48.62 | 48.35 | 44948 |
| 1742941800 | 48.55 | -0.06 | -0.11 | 48.6 | 48.6424 | 48.54 | 33443 |
| 1742855400 | 48.605 | 0.09 | 0.18 | 48.5 | 48.6445 | 48.5 | 41413 |
| 1742596200 | 48.5198 | 0.02 | 0.04 | 48.5 | 48.52 | 48.4 | 21728 |
| 1742509800 | 48.5 | -0.01 | -0.02 | 48.59 | 48.6302 | 48.42 | 29582 |
| 1742423400 | 48.51 | 0.19 | 0.39 | 48.29 | 48.7374 | 48.2801 | 28968 |
| 1742337000 | 48.32 | -0.03 | -0.06 | 48.41 | 48.41 | 48.2801 | 26736 |
| 1742250600 | 48.35 | 0.11 | 0.23 | 48.37 | 48.4 | 48.2501 | 19578 |
| 1741991400 | 48.24 | 0.32 | 0.67 | 48.18 | 48.2999 | 48.13 | 34827 |
| 1741905000 | 47.92 | -0.34 | -0.70 | 48.07 | 48.2905 | 47.91 | 74664 |
| 1741818600 | 48.26 | -0.12 | -0.25 | 48.3 | 48.4529 | 48.25 | 47618 |
| 1741732200 | 48.38 | -0.16 | -0.33 | 48.44 | 48.5299 | 48.15 | 83283 |
| 1741645800 | 48.54 | -0.12 | -0.25 | 48.7 | 48.7 | 48.45 | 98169 |
| 1741390200 | 48.66 | 0.14 | 0.29 | 48.81 | 48.81 | 48.5201 | 34346 |
| 1741303800 | 48.52 | -0.34 | -0.70 | 48.57 | 48.92 | 48.5 | 67533 |
| 1741217400 | 48.86 | 0.12 | 0.25 | 48.66 | 48.88 | 48.6101 | 95149 |
| 1741131000 | 48.74 | -0.05 | -0.10 | 49 | 49.09 | 48.52 | 81983 |
| 1741044600 | 48.79 | -0.06 | -0.11 | 48.8 | 48.91 | 48.651 | 117863 |
| 1740785400 | 48.846 | 0.07 | 0.14 | 48.97 | 48.97 | 48.55 | 73719 |
| 1740699000 | 48.7765 | -0.32 | -0.66 | 48.97 | 49.05 | 48.67 | 71568 |
| 1740612600 | 49.1 | 0.07 | 0.13 | 48.98 | 49.1 | 48.9328 | 32191 |
| 1740526200 | 49.034 | 0.06 | 0.13 | 48.99 | 49.07 | 48.9001 | 39400 |
| 1740439800 | 48.97 | 0.05 | 0.10 | 48.84 | 48.98 | 48.8 | 32082 |
| 1740180600 | 48.92 | -0.04 | -0.08 | 48.8 | 49.11 | 48.8 | 35857 |
| 1740094200 | 48.96 | 0.12 | 0.25 | 49.02 | 49.02 | 48.8 | 48743 |
| 1740007800 | 48.84 | 0 | 0.00 | 48.96 | 48.96 | 48.7006 | 33133 |
| 1739921400 | 48.84 | 0.06 | 0.12 | 49.2 | 49.2 | 48.79 | 51334 |
| 1739575800 | 48.78 | 0.07 | 0.14 | 48.91 | 49.0522 | 48.75 | 55347 |
| 1739489400 | 48.71 | 0.16 | 0.33 | 48.93 | 48.93 | 48.5654 | 58411 |
| 1739403000 | 48.55 | -0.07 | -0.14 | 48.5 | 48.7 | 48.5 | 58996 |
| 1739316600 | 48.62 | -0.02 | -0.04 | 48.65 | 48.7974 | 48.6 | 53336 |
| 1739230200 | 48.64 | 0.08 | 0.16 | 48.69 | 48.8699 | 48.6096 | 47779 |
| 1738971000 | 48.56 | -0.2 | -0.41 | 48.75 | 48.7692 | 48.56 | 41658 |
| 1738884600 | 48.76 | -0.08 | -0.16 | 49.05 | 49.05 | 48.75 | 35809 |
| 1738798200 | 48.84 | 0.14 | 0.29 | 48.75 | 48.97 | 48.7 | 72926 |
| 1738711800 | 48.7011 | 0.04 | 0.08 | 48.67 | 48.7699 | 48.5498 | 38808 |
| 1738625400 | 48.66 | -0.06 | -0.12 | 48.48 | 48.92 | 48.4401 | 87752 |
| 1738366200 | 48.72 | -0.01 | -0.02 | 48.69 | 49 | 48.63 | 94915 |
| 1738279800 | 48.73 | -0.16 | -0.33 | 49.01 | 49.01 | 48.683 | 42236 |
| 1738193400 | 48.89 | -0.05 | -0.10 | 48.91 | 49.05 | 48.8501 | 51620 |
| 1738107000 | 48.94 | 0.03 | 0.06 | 48.92 | 49.05 | 48.9 | 45595 |
| 1738020600 | 48.911 | 0.07 | 0.15 | 48.97 | 49.0442 | 48.7501 | 40633 |
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
