Premium
Fidelity MSCI Consumer Discretionary Index (FDIS)
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 | 0.41 | 0.403702244978 | 101.56 | 102.23 | 99.01 | 71043 | 100.23973315 | SP |
| 4 | 1.33 | 1.32154213037 | 100.64 | 105.36 | 98.11 | 120859 | 101.78574984 | SP |
| 12 | 8.61 | 9.22236503856 | 93.36 | 105.36 | 89.95 | 99532 | 100.09686284 | SP |
| 26 | -1.65 | -1.5923566879 | 103.62 | 107.45 | 89.95 | 106937 | 101.19346929 | SP |
| 52 | 9.73 | 10.5485689506 | 92.24 | 107.45 | 89.95 | 95475 | 100.04243305 | SP |
| 156 | 31.84 | 45.4013974048 | 70.13 | 107.45 | 64.12 | 95691 | 88.52243659 | SP |
| 260 | 22.68 | 28.6038592509 | 79.29 | 107.45 | 55.35 | 101382 | 82.27891651 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 101.77 | 2.7 | 2.73 | 99.51 | 101.79 | 99.15 | 71478 |
| 1781130600 | 99.07 | -1.8 | -1.78 | 100.38 | 100.8177 | 99.01 | 69735 |
| 1781044200 | 100.87 | 0.63 | 0.63 | 100.77 | 102.15 | 99.37 | 52164 |
| 1780957800 | 100.24 | 0.65 | 0.65 | 99.87 | 100.78 | 99.74 | 68406 |
| 1780698600 | 99.59 | -2.04 | -2.01 | 101.56 | 102.23 | 99.29 | 93430 |
| 1780612200 | 101.63 | 0.34 | 0.34 | 101.97 | 102.39 | 101.45 | 80496 |
| 1780525800 | 101.29 | -0.73 | -0.72 | 101.24 | 101.93 | 100.85 | 89727 |
| 1780439400 | 102.02 | -0.41 | -0.40 | 102 | 102.6 | 101.31 | 817070 |
| 1780353000 | 102.43 | -1.86 | -1.78 | 103.33 | 103.33 | 102.1205 | 68671 |
| 1780093800 | 104.29 | -0.98 | -0.93 | 104.87 | 105.26 | 104.25 | 67905 |
| 1780007400 | 105.27 | 0.51 | 0.49 | 104.41 | 105.36 | 103.9101 | 96116 |
| 1779921000 | 104.76 | 1.83 | 1.78 | 103.74 | 105.14 | 103.74 | 121968 |
| 1779834600 | 102.93 | 0.46 | 0.45 | 103.02 | 103.22 | 102.305 | 86854 |
| 1779489000 | 102.47 | 0.5 | 0.49 | 102.41 | 103 | 102.33 | 76909 |
| 1779402600 | 101.97 | 0.84 | 0.83 | 100.62 | 102.34 | 100.16 | 81719 |
| 1779316200 | 101.13 | 2.55 | 2.59 | 98.65 | 101.18 | 98.34 | 74810 |
| 1779229800 | 98.58 | -1.2 | -1.20 | 98.99 | 98.99 | 98.11 | 57156 |
| 1779143400 | 99.78 | -0.09 | -0.09 | 99.97 | 101.07 | 99.225 | 79949 |
| 1778884200 | 99.87 | -1.94 | -1.91 | 100.64 | 100.7 | 99.8 | 141764 |
| 1778797800 | 101.81 | 0.03 | 0.03 | 102 | 102.695 | 101.78 | 50082 |
| 1778711400 | 101.78 | 0.29 | 0.29 | 101.27 | 102.12 | 100.66 | 189014 |
| 1778625000 | 101.49 | -0.99 | -0.97 | 102.17 | 102.39 | 100.875 | 54002 |
| 1778538600 | 102.48 | -1.01 | -0.98 | 102.71 | 102.91 | 101.9501 | 48272 |
| 1778279400 | 103.49 | 0.31 | 0.30 | 103.37 | 104.02 | 103.22 | 39129 |
| 1778193000 | 103.18 | -0.27 | -0.26 | 103.67 | 104.37 | 102.7 | 61110 |
| 1778106600 | 103.45 | 1.62 | 1.59 | 102.57 | 103.97 | 102.57 | 78018 |
| 1778020200 | 101.83 | 0.47 | 0.46 | 102.09 | 102.4 | 101.77 | 85647 |
| 1777933800 | 101.36 | -0.96 | -0.94 | 102.15 | 102.715 | 101.045 | 65933 |
| 1777674600 | 102.32 | 0.24 | 0.24 | 102.17 | 103.25 | 101.905 | 60759 |
| 1777588200 | 102.08 | 1.28 | 1.27 | 102.03 | 102.45 | 100.51 | 87534 |
| 1777501800 | 100.8 | -0.18 | -0.18 | 100.46 | 101.1 | 100.27 | 67123 |
| 1777415400 | 100.98 | -0.78 | -0.77 | 101.2 | 101.46 | 100.9 | 65690 |
| 1777329000 | 101.76 | -0.68 | -0.66 | 102.02 | 102.28 | 101.37 | 135952 |
| 1777069800 | 102.44 | 1 | 0.99 | 101.67 | 102.53 | 101.61 | 55332 |
| 1776983400 | 101.44 | -0.98 | -0.96 | 101.97 | 102.41 | 100.67 | 460996 |
| 1776897000 | 102.42 | 0.02 | 0.02 | 103.1 | 103.1 | 102.2 | 84914 |
| 1776810600 | 102.4 | -0.76 | -0.74 | 104.07 | 104.11 | 102.19 | 79207 |
| 1776724200 | 103.16 | -0.31 | -0.30 | 103.19 | 103.28 | 102.24 | 66234 |
| 1776465000 | 103.47 | 2.4 | 2.37 | 102.77 | 104.68 | 102.77 | 119884 |
| 1776378600 | 101.07 | -0.23 | -0.23 | 101.46 | 101.46 | 100.48 | 79023 |
| 1776292200 | 101.3 | 1.23 | 1.23 | 100.27 | 101.5112 | 99.96 | 87848 |
| 1776205800 | 100.07 | 2.06 | 2.10 | 98.57 | 100.465 | 98.57 | 101228 |
| 1776119400 | 98.01 | 0.82 | 0.84 | 96.76 | 98.01 | 96.36 | 98616 |
| 1775860200 | 97.19 | 0.19 | 0.20 | 97.29 | 97.5295 | 96.75 | 64604 |
| 1775773800 | 97 | 1.75 | 1.84 | 95.24 | 97.11 | 94.98 | 80397 |
| 1775687400 | 95.25 | 2.61 | 2.82 | 96.45 | 96.75 | 94.89 | 71279 |
| 1775601000 | 92.64 | -0.95 | -1.02 | 92.81 | 92.81 | 91.47 | 89450 |
| 1775514600 | 93.59 | 0.78 | 0.84 | 92.63 | 93.595 | 92.63 | 57116 |
| 1775169000 | 92.81 | -1.23 | -1.31 | 92.06 | 93.85 | 91.64 | 130084 |
| 1775082600 | 94.04 | 0.78 | 0.84 | 93.95 | 94.61 | 93.26 | 76935 |
| 1774996200 | 93.26 | 2.96 | 3.28 | 91.64 | 93.63 | 91.36 | 87846 |
| 1774909800 | 90.3 | -0.05 | -0.06 | 91.17 | 91.61 | 89.95 | 92935 |
| 1774650600 | 90.35 | -2.67 | -2.87 | 92.61 | 92.61 | 90.24 | 69396 |
| 1774564200 | 93.02 | -1.67 | -1.76 | 93.98 | 94.78 | 92.99 | 70920 |
| 1774477800 | 94.69 | 0.97 | 1.03 | 95.01 | 95.52 | 94.36 | 49257 |
| 1774391400 | 93.72 | -0.45 | -0.48 | 93.29 | 94.27 | 93.2 | 69783 |
| 1774305000 | 94.17 | 2.27 | 2.47 | 93.75 | 95.22 | 93.75 | 82497 |
| 1774045800 | 91.9 | -1.95 | -2.08 | 93.36 | 93.36 | 91.36 | 62509 |
| 1773959400 | 93.85 | -0.63 | -0.67 | 93.62 | 94.3292 | 93.06 | 117683 |
| 1773873000 | 94.48 | -2.13 | -2.20 | 96.07 | 96.37 | 94.34 | 82121 |
| 1773786600 | 96.61 | 0.86 | 0.90 | 96.23 | 96.94 | 96.23 | 86792 |
| 1773700200 | 95.75 | 1.17 | 1.24 | 95.29 | 96.14 | 95.29 | 83865 |
| 1773441000 | 94.58 | -0.51 | -0.54 | 95.62 | 95.9021 | 94.41 | 82469 |
| 1773354600 | 95.09 | -2.2 | -2.26 | 96.34 | 96.61 | 95.035 | 68810 |
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.
