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 | -0.21 | -0.333227546811 | 63.02 | 63.17 | 62.5 | 69487 | 62.89470911 | SP |
| 4 | 0.55 | 0.883392226148 | 62.26 | 63.1855 | 60.9 | 76842 | 62.26348481 | SP |
| 12 | 2.09 | 3.44202898551 | 60.72 | 63.1855 | 60.1022 | 73886 | 61.60529195 | SP |
| 26 | 6.63 | 11.8013527946 | 56.18 | 63.1855 | 56.1 | 79112 | 59.83526502 | SP |
| 52 | 10.76 | 20.6724303554 | 52.05 | 63.1855 | 52.05 | 102405 | 56.66073365 | SP |
| 156 | 11.5 | 22.4127850322 | 51.31 | 63.1855 | 41.37 | 73483 | 51.90575829 | SP |
| 260 | 24.69 | 64.7691500525 | 38.12 | 63.1855 | 26.22 | 76662 | 46.91611837 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 62.81 | 0.06 | 0.10 | 62.85 | 62.98 | 62.74 | 93325 |
| 1733873400 | 62.75 | -0.03 | -0.05 | 62.5527 | 62.86 | 62.5 | 71319 |
| 1733787000 | 62.78 | -0.23 | -0.37 | 63.03 | 63.03 | 62.74 | 64195 |
| 1733527800 | 63.01 | 0.07 | 0.11 | 63.09 | 63.17 | 62.94 | 71867 |
| 1733441400 | 62.94 | -0.06 | -0.10 | 63.03 | 63.1 | 62.8856 | 84538 |
| 1733355000 | 63 | -0.08 | -0.13 | 63.02 | 63.16 | 62.94 | 54391 |
| 1733268600 | 63.08 | 0.07 | 0.11 | 62.85 | 63.08 | 62.781 | 112991 |
| 1733182200 | 63.01 | 0 | 0.00 | 63.05 | 63.0699 | 62.8161 | 75492 |
| 1732917840 | 63.01 | 0.08 | 0.13 | 62.87 | 63.1855 | 62.87 | 32198 |
| 1732750200 | 62.93 | -0.02 | -0.03 | 62.94 | 63.17 | 62.8601 | 66787 |
| 1732663800 | 62.95 | 0.49 | 0.78 | 62.54 | 62.975 | 62.4874 | 51984 |
| 1732577400 | 62.46 | 0.48 | 0.77 | 62.34 | 62.5295 | 62.14 | 77103 |
| 1732318200 | 61.98 | 0.3 | 0.49 | 61.8103 | 62.11 | 61.8103 | 90918 |
| 1732231800 | 61.68 | 0.29 | 0.47 | 61.56 | 61.8115 | 61.19 | 80973 |
| 1732145400 | 61.39 | 0.1 | 0.16 | 61.25 | 61.39 | 60.91 | 92501 |
| 1732059000 | 61.29 | -0.08 | -0.13 | 61 | 61.435 | 60.9 | 68027 |
| 1731972600 | 61.37 | 0.26 | 0.43 | 61.12 | 61.43 | 61.0963 | 100859 |
| 1731713400 | 61.11 | -0.72 | -1.16 | 61.45 | 61.45 | 61.01 | 128623 |
| 1731627000 | 61.83 | -0.47 | -0.75 | 62.26 | 62.26 | 61.77 | 59597 |
| 1731540600 | 62.3 | 0.05 | 0.09 | 62.26 | 62.45 | 62.11 | 66442 |
| 1731454200 | 62.245 | -0.12 | -0.18 | 62.44 | 62.44 | 62.08 | 88239 |
| 1731367800 | 62.36 | -0.09 | -0.14 | 62.51 | 62.7199 | 62.34 | 56748 |
| 1731108600 | 62.45 | 0.25 | 0.40 | 62.26 | 62.665 | 62.26 | 86197 |
| 1731022200 | 62.2 | 0.28 | 0.45 | 62.09 | 62.28 | 61.9819 | 73717 |
| 1730935800 | 61.92 | 1.04 | 1.71 | 61.74 | 62 | 61.56 | 53222 |
| 1730849400 | 60.88 | 0.55 | 0.91 | 60.37 | 60.88 | 60.37 | 35199 |
| 1730763000 | 60.33 | -0.18 | -0.30 | 60.45 | 60.52 | 60.1022 | 64212 |
| 1730500200 | 60.51 | 0.11 | 0.18 | 60.64 | 60.87 | 60.47 | 75988 |
| 1730413800 | 60.4 | -0.82 | -1.33 | 60.96 | 60.96 | 60.36 | 80209 |
| 1730327400 | 61.215 | -0.04 | -0.06 | 61.31 | 61.53 | 61.17 | 235405 |
| 1730241000 | 61.25 | -0.04 | -0.07 | 61.16 | 61.45 | 61.16 | 49757 |
| 1730154600 | 61.29 | 0.14 | 0.24 | 61.38 | 61.45 | 61.2787 | 65958 |
| 1729895400 | 61.145 | -0.22 | -0.35 | 61.57 | 61.7 | 61.1 | 70183 |
| 1729809000 | 61.361 | -0.12 | -0.19 | 61.41 | 61.52 | 61.231 | 223129 |
| 1729722600 | 61.48 | -0.34 | -0.55 | 61.68 | 61.75 | 61.3 | 50661 |
| 1729636200 | 61.82 | -0.14 | -0.23 | 61.61 | 61.91 | 61.59 | 40972 |
| 1729549800 | 61.96 | -0.29 | -0.47 | 62.07 | 62.11 | 61.72 | 45711 |
| 1729290600 | 62.25 | 0.25 | 0.40 | 62.13 | 62.265 | 62.04 | 43321 |
| 1729204200 | 62 | 0 | 0.00 | 62.17 | 62.17 | 61.95 | 54479 |
| 1729117800 | 61.9999 | 0.14 | 0.23 | 61.72 | 62.01 | 61.66 | 61067 |
| 1729031400 | 61.86 | -0.03 | -0.05 | 61.93 | 62.2025 | 61.77 | 68127 |
| 1728945000 | 61.89 | 0.4 | 0.65 | 61.61 | 61.9717 | 61.5622 | 49284 |
| 1728685800 | 61.4883 | 0.44 | 0.72 | 61.13 | 61.51 | 61.13 | 45143 |
| 1728599400 | 61.05 | -0.12 | -0.20 | 61.22 | 61.22 | 60.89 | 68380 |
| 1728513000 | 61.17 | 0.4 | 0.66 | 60.76 | 61.27 | 60.76 | 59554 |
| 1728426600 | 60.77 | 0.53 | 0.88 | 60.5 | 60.81 | 60.4853 | 57972 |
| 1728340200 | 60.24 | -0.78 | -1.28 | 60.78 | 60.78 | 60.24 | 52007 |
| 1728081000 | 61.02 | 0.32 | 0.53 | 60.99 | 61.03 | 60.625 | 38898 |
| 1727994600 | 60.7 | -0.3 | -0.49 | 60.82 | 60.8825 | 60.57 | 37721 |
| 1727908200 | 61 | -0.05 | -0.08 | 60.84 | 61.07 | 60.84 | 36377 |
| 1727821800 | 61.05 | -0.3 | -0.49 | 61.27 | 61.27 | 60.815 | 255332 |
| 1727735400 | 61.35 | 0.35 | 0.57 | 61.03 | 61.35 | 60.7872 | 40939 |
| 1727476200 | 61 | 0.06 | 0.10 | 61.07 | 61.2695 | 60.97 | 36075 |
| 1727389800 | 60.94 | 0.25 | 0.41 | 60.94 | 60.99 | 60.75 | 93080 |
| 1727303400 | 60.69 | -0.25 | -0.41 | 60.93 | 60.9833 | 60.63 | 58849 |
| 1727217000 | 60.94 | -0.13 | -0.21 | 61.08 | 61.08 | 60.79 | 64467 |
| 1727130600 | 61.069 | 0.23 | 0.38 | 60.97 | 61.119 | 60.84 | 76475 |
| 1726871400 | 60.835 | -0.23 | -0.38 | 60.79 | 60.94 | 60.675 | 35407 |
| 1726785000 | 61.065 | 0.56 | 0.92 | 61.23 | 61.23 | 60.86 | 56253 |
| 1726698600 | 60.51 | -0.23 | -0.38 | 60.72 | 61.125 | 60.49 | 97317 |
| 1726612200 | 60.74 | -0.19 | -0.31 | 60.97 | 61.08 | 60.5921 | 50215 |
| 1726525800 | 60.93 | 0.33 | 0.54 | 60.76 | 60.96 | 60.72 | 63233 |
| 1726266600 | 60.6 | 0.23 | 0.38 | 60.51 | 60.78 | 60.51 | 61365 |
| 1726180200 | 60.37 | 0.31 | 0.51 | 59.87 | 60.37 | 59.82 | 99096 |
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
