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 | 0.9011 | 1.46881199174 | 61.3489 | 62.31 | 61.2958 | 71187 | 61.78453662 | SP |
| 4 | 1.56 | 2.57043994068 | 60.69 | 62.31 | 59.3808 | 101313 | 60.61979426 | SP |
| 12 | 1.88 | 3.11412953454 | 60.37 | 63.1855 | 59.3808 | 84497 | 61.49173814 | SP |
| 26 | 3.99 | 6.84860968074 | 58.26 | 63.1855 | 56.1034 | 84681 | 60.58386114 | SP |
| 52 | 7.8 | 14.3250688705 | 54.45 | 63.1855 | 53.62 | 101089 | 57.60020132 | SP |
| 156 | 14.84 | 31.301413204 | 47.41 | 63.1855 | 41.37 | 75191 | 52.40126976 | SP |
| 260 | 22.72 | 57.4753351885 | 39.53 | 63.1855 | 26.22 | 76523 | 47.56201648 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 62.25 | 0.46 | 0.74 | 61.39 | 62.31 | 61.39 | 63347 |
| 1737761400 | 61.79 | 0.2 | 0.32 | 61.78 | 61.92 | 61.74 | 74035 |
| 1737675000 | 61.59 | 0 | 0.00 | 61.59 | 61.59 | 61.59 | 0 |
| 1737588600 | 61.59 | 0.02 | 0.03 | 61.68 | 61.75 | 61.5759 | 86250 |
| 1737502200 | 61.57 | 0.57 | 0.93 | 61.16 | 61.57 | 61.16 | 64024 |
| 1737156600 | 61 | 0.24 | 0.39 | 61.22 | 61.245 | 61 | 24350 |
| 1737070200 | 60.76 | 0.05 | 0.08 | 60.73 | 60.84 | 60.563 | 74790 |
| 1736983800 | 60.71 | 0.7 | 1.17 | 60.65 | 60.81 | 60.44 | 68172 |
| 1736897400 | 60.0063 | 0.02 | 0.03 | 60.09 | 60.11 | 59.65 | 79315 |
| 1736811000 | 59.99 | 0.23 | 0.38 | 59.46 | 59.99 | 59.3808 | 221978 |
| 1736551800 | 59.76 | -0.73 | -1.21 | 60.26 | 60.26 | 59.58 | 82115 |
| 1736379000 | 60.49 | 0.17 | 0.28 | 60.27 | 60.55 | 60.08 | 59010 |
| 1736292600 | 60.32 | -0.19 | -0.31 | 60.55 | 60.87 | 60.08 | 104509 |
| 1736206200 | 60.51 | -0.17 | -0.28 | 60.77 | 60.94 | 60.37 | 111885 |
| 1735947000 | 60.68 | 0.38 | 0.63 | 60.5 | 60.749 | 60.3222 | 161800 |
| 1735860600 | 60.3 | -0.28 | -0.45 | 60.81 | 60.92 | 59.99 | 164923 |
| 1735687800 | 60.575 | -0.02 | -0.02 | 60.69 | 60.7982 | 60.37 | 195063 |
| 1735601400 | 60.59 | -0.68 | -1.11 | 60.72 | 60.795 | 60.22 | 77345 |
| 1735342200 | 61.27 | -0.51 | -0.83 | 61.45 | 61.48 | 60.83 | 69434 |
| 1735255800 | 61.78 | 0.11 | 0.18 | 61.53 | 61.78 | 61.53 | 77251 |
| 1735077840 | 61.67 | 0.44 | 0.72 | 61.17 | 61.67 | 61.09 | 63466 |
| 1734996600 | 61.23 | 0.15 | 0.25 | 60.98 | 61.23 | 60.6343 | 166857 |
| 1734737400 | 61.08 | 0.38 | 0.62 | 60.27 | 61.45 | 60.27 | 126823 |
| 1734651000 | 60.7025 | -0.05 | -0.08 | 60.97 | 61.19 | 60.7 | 144399 |
| 1734564600 | 60.75 | -1.44 | -2.32 | 62.07 | 62.185 | 60.74 | 51902 |
| 1734478200 | 62.19 | -0.16 | -0.26 | 62.12 | 62.3297 | 62.018 | 66393 |
| 1734391800 | 62.35 | -0.08 | -0.13 | 62.45 | 62.58 | 62.241 | 57676 |
| 1734132600 | 62.43 | -0.19 | -0.30 | 62.53 | 62.56 | 62.3545 | 60378 |
| 1734046200 | 62.62 | -0.19 | -0.30 | 62.79 | 62.87 | 62.56 | 53984 |
| 1733959800 | 62.81 | 0.06 | 0.10 | 62.85 | 62.98 | 62.74 | 93526 |
| 1733873400 | 62.75 | -0.03 | -0.05 | 62.74 | 62.86 | 62.5 | 72370 |
| 1733787000 | 62.78 | -0.23 | -0.37 | 63.03 | 63.03 | 62.74 | 64251 |
| 1733527800 | 63.01 | 0.07 | 0.11 | 63.09 | 63.17 | 62.94 | 71871 |
| 1733441400 | 62.94 | -0.06 | -0.10 | 63.03 | 63.1 | 62.8856 | 84542 |
| 1733355000 | 63 | -0.08 | -0.13 | 63.02 | 63.16 | 62.94 | 54399 |
| 1733268600 | 63.08 | 0.07 | 0.11 | 63.04 | 63.08 | 62.781 | 113545 |
| 1733182200 | 63.01 | 0 | 0.00 | 63.05 | 63.0699 | 62.8161 | 75509 |
| 1732917840 | 63.01 | 0.08 | 0.13 | 62.87 | 63.1855 | 62.87 | 32238 |
| 1732750200 | 62.93 | -0.02 | -0.03 | 62.94 | 63.17 | 62.8601 | 66793 |
| 1732663800 | 62.95 | 0.49 | 0.78 | 62.54 | 62.975 | 62.4874 | 52137 |
| 1732577400 | 62.46 | 0.48 | 0.77 | 62.34 | 62.5295 | 62.14 | 77824 |
| 1732318200 | 61.98 | 0.3 | 0.49 | 61.74 | 62.11 | 61.74 | 91603 |
| 1732231800 | 61.68 | 0.29 | 0.47 | 61.56 | 61.8115 | 61.19 | 80973 |
| 1732145400 | 61.39 | 0.1 | 0.16 | 61.23 | 61.39 | 60.91 | 93524 |
| 1732059000 | 61.29 | -0.08 | -0.13 | 61 | 61.435 | 60.9 | 68047 |
| 1731972600 | 61.37 | 0.26 | 0.43 | 61.12 | 61.43 | 61.0963 | 100881 |
| 1731713400 | 61.11 | -0.72 | -1.16 | 61.5 | 61.5 | 61.01 | 132961 |
| 1731627000 | 61.83 | -0.47 | -0.75 | 62.26 | 62.26 | 61.77 | 59630 |
| 1731540600 | 62.3 | 0.05 | 0.09 | 62.26 | 62.45 | 62.11 | 66898 |
| 1731454200 | 62.245 | -0.12 | -0.18 | 62.44 | 62.44 | 62.08 | 88245 |
| 1731367800 | 62.36 | -0.09 | -0.14 | 62.51 | 62.7199 | 62.34 | 56797 |
| 1731108600 | 62.45 | 0.25 | 0.40 | 62.26 | 62.665 | 62.26 | 86715 |
| 1731022200 | 62.2 | 0.28 | 0.45 | 62.09 | 62.28 | 61.9819 | 73721 |
| 1730935800 | 61.92 | 1.04 | 1.71 | 61.86 | 62 | 61.56 | 56723 |
| 1730849400 | 60.88 | 0.55 | 0.91 | 60.37 | 60.88 | 60.37 | 35402 |
| 1730763000 | 60.33 | -0.18 | -0.30 | 60.45 | 60.52 | 60.1022 | 64450 |
| 1730500200 | 60.51 | 0.11 | 0.18 | 60.64 | 60.87 | 60.47 | 76088 |
| 1730413800 | 60.4 | -0.82 | -1.33 | 60.96 | 60.96 | 60.36 | 81010 |
| 1730327400 | 61.215 | -0.04 | -0.06 | 61.31 | 61.53 | 61.17 | 235409 |
| 1730241000 | 61.25 | -0.04 | -0.07 | 61.16 | 61.45 | 61.16 | 49759 |
| 1730154600 | 61.29 | 0.14 | 0.24 | 61.38 | 61.46 | 61.2787 | 66079 |
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
