Premium
Fidelity Low Volatility Factor ETF (FDLO)
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 | 0.26 | 0.381847554707 | 68.09 | 68.4558 | 67.27 | 45315 | 67.68829658 | SP |
| 4 | -2.02 | -2.8705414239 | 70.37 | 70.4 | 67.27 | 48527 | 68.97356114 | SP |
| 12 | 3.26 | 5.00844983868 | 65.09 | 70.52 | 65.08 | 57070 | 68.69617135 | SP |
| 26 | 1.11 | 1.6508030934 | 67.24 | 70.52 | 63.36 | 69304 | 67.39420336 | SP |
| 52 | 5.87 | 9.39500640205 | 62.48 | 70.52 | 62.23 | 79107 | 66.2363872 | SP |
| 156 | 19.07 | 38.6972402597 | 49.28 | 70.52 | 47.4099 | 92874 | 59.32659592 | SP |
| 260 | 21.33 | 45.3636750319 | 47.02 | 70.52 | 41.37 | 79106 | 55.82230469 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 67.9 | 0.61 | 0.90 | 67.27 | 68.0525 | 67.27 | 26842 |
| 1782426600 | 67.293 | -0.61 | -0.89 | 67.76 | 67.97 | 67.28 | 55006 |
| 1782340200 | 67.9 | 0.07 | 0.10 | 67.89 | 68.395 | 67.82 | 36979 |
| 1782253800 | 67.83 | 0.1 | 0.15 | 67.61 | 68.02 | 67.565 | 37391 |
| 1782167400 | 67.73 | -0.51 | -0.75 | 68.09 | 68.28 | 67.65 | 70357 |
| 1781821800 | 68.24 | -0.43 | -0.63 | 68.66 | 68.66 | 68.18 | 41012 |
| 1781735400 | 68.67 | -0.95 | -1.36 | 69.46 | 69.525 | 68.48 | 34260 |
| 1781649000 | 69.62 | -0.03 | -0.04 | 69.66 | 69.88 | 69.5301 | 28117 |
| 1781562600 | 69.65 | 0.34 | 0.49 | 69.7 | 69.825 | 69.5297 | 31486 |
| 1781303400 | 69.31 | 0.3 | 0.43 | 69.34 | 69.4 | 68.835 | 53104 |
| 1781217000 | 69.01 | 0.37 | 0.54 | 68.76 | 69.3 | 68.46 | 22676 |
| 1781130600 | 68.64 | -0.53 | -0.77 | 69.06 | 69.215 | 68.64 | 97171 |
| 1781044200 | 69.17 | 0.13 | 0.19 | 69.18 | 69.43 | 68.4807 | 27598 |
| 1780957800 | 69.04 | -0.47 | -0.68 | 69.63 | 69.71 | 69.0252 | 58450 |
| 1780698600 | 69.51 | -0.53 | -0.76 | 70.06 | 70.1699 | 69.41 | 42474 |
| 1780612200 | 70.04 | 0.25 | 0.36 | 69.99 | 70.2154 | 69.91 | 66278 |
| 1780525800 | 69.79 | -0.6 | -0.85 | 70.18 | 70.23 | 69.76 | 111363 |
| 1780439400 | 70.39 | 0.08 | 0.11 | 70.12 | 70.3999 | 69.895 | 42297 |
| 1780353000 | 70.31 | -0.12 | -0.17 | 70.37 | 70.4 | 70.185 | 39161 |
| 1780093800 | 70.43 | 0.02 | 0.03 | 70.48 | 70.5 | 70.31 | 82973 |
| 1780007400 | 70.41 | 0.27 | 0.38 | 70.22 | 70.5 | 70.065 | 39402 |
| 1779921000 | 70.14 | -0.01 | -0.01 | 70.15 | 70.52 | 70.121 | 53158 |
| 1779834600 | 70.15 | -0.11 | -0.16 | 70.43 | 70.4499 | 70.105 | 75001 |
| 1779489000 | 70.26 | 0.42 | 0.59 | 70.07 | 70.42 | 70.07 | 54310 |
| 1779402600 | 69.845 | 0.22 | 0.32 | 69.45 | 69.9199 | 69.205 | 28971 |
| 1779316200 | 69.62 | 0.13 | 0.19 | 69.36 | 69.7 | 69.24 | 33220 |
| 1779229800 | 69.49 | -0.35 | -0.50 | 69.68 | 69.85 | 69.475 | 51353 |
| 1779143400 | 69.84 | 0.57 | 0.82 | 69.2 | 69.84 | 69.1835 | 58939 |
| 1778884200 | 69.27 | -0.29 | -0.42 | 69.51 | 69.51 | 69.16 | 68832 |
| 1778797800 | 69.56 | 0.44 | 0.64 | 69.37 | 69.66 | 69.35 | 69275 |
| 1778711400 | 69.12 | 0.11 | 0.16 | 68.72 | 69.16 | 68.6 | 31387 |
| 1778625000 | 69.0074 | 0.27 | 0.39 | 68.89 | 69.03 | 68.56 | 120583 |
| 1778538600 | 68.74 | -0.28 | -0.40 | 68.82 | 68.98 | 68.6 | 61272 |
| 1778279400 | 69.017 | -0.15 | -0.22 | 69.26 | 69.26 | 68.9501 | 37291 |
| 1778193000 | 69.17 | -0.15 | -0.22 | 69.37 | 69.415 | 69.0375 | 60034 |
| 1778106600 | 69.32 | 0.17 | 0.25 | 69.2 | 69.45 | 69.2 | 62874 |
| 1778020200 | 69.15 | 0.25 | 0.36 | 69.09 | 69.33 | 68.94 | 27878 |
| 1777933800 | 68.9 | -0.26 | -0.38 | 69.01 | 69.275 | 68.725 | 71211 |
| 1777674600 | 69.16 | 0.05 | 0.07 | 69.47 | 69.67 | 69.16 | 127782 |
| 1777588200 | 69.11 | 0.9 | 1.32 | 68.52 | 69.24 | 68.41 | 53143 |
| 1777501800 | 68.21 | 0.11 | 0.16 | 68.09 | 68.21 | 67.9901 | 42627 |
| 1777415400 | 68.1 | 0.2 | 0.29 | 68.18 | 68.2325 | 67.89 | 89011 |
| 1777329000 | 67.9 | -0.32 | -0.47 | 68.05 | 68.29 | 67.9 | 256153 |
| 1777069800 | 68.22 | -0.34 | -0.50 | 68.61 | 68.61 | 67.97 | 40964 |
| 1776983400 | 68.56 | 0.23 | 0.34 | 68.33 | 68.7084 | 68.135 | 51197 |
| 1776897000 | 68.33 | 0.34 | 0.50 | 68.26 | 68.4 | 68.07 | 34170 |
| 1776810600 | 67.99 | -0.52 | -0.76 | 68.61 | 68.61 | 67.86 | 52031 |
| 1776724200 | 68.51 | -0.12 | -0.17 | 68.6 | 68.722 | 68.3435 | 42253 |
| 1776465000 | 68.63 | 0.63 | 0.93 | 68.25 | 68.8 | 68.19 | 59642 |
| 1776378600 | 68 | 0.31 | 0.46 | 67.76 | 68 | 67.715 | 52385 |
| 1776292200 | 67.69 | 0.34 | 0.50 | 67.42 | 67.73 | 67.2595 | 45561 |
| 1776205800 | 67.35 | 0.26 | 0.39 | 67.019999 | 67.36 | 66.989999 | 61352 |
| 1776119400 | 67.09 | 0.64 | 0.96 | 66.4 | 67.09 | 66.28 | 51123 |
| 1775860200 | 66.45 | -0.44 | -0.66 | 66.98 | 66.98 | 66.41 | 37450 |
| 1775773800 | 66.89 | 0.28 | 0.42 | 66.54 | 67 | 66.48 | 31988 |
| 1775687400 | 66.6109 | 1.07 | 1.63 | 66.569999 | 66.6109 | 66.2699 | 39988 |
| 1775601000 | 65.54 | -0.01 | -0.02 | 65.519999 | 65.54 | 65.09 | 40292 |
| 1775514600 | 65.55 | 0.38 | 0.58 | 65.09 | 65.55 | 65.08 | 90968 |
| 1775169000 | 65.17 | 0.27 | 0.42 | 64.56 | 65.3099 | 64.4216 | 83743 |
| 1775082600 | 64.9 | 0.31 | 0.48 | 64.92 | 65.1656 | 64.815 | 91815 |
| 1774996200 | 64.59 | 1.04 | 1.64 | 64.129999 | 64.76 | 63.855 | 147399 |
| 1774909800 | 63.55 | 0.07 | 0.11 | 63.96 | 64.0099 | 63.37 | 193181 |
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.
