Premium
Fidelity Momentum Factor ETF (FDMO)
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 | -2.67 | -2.74380844723 | 97.31 | 97.3476 | 93.5526 | 64172 | 95.54315618 | SP |
| 4 | 2 | 2.15889464594 | 92.64 | 98.87 | 91.35 | 53543 | 95.966401 | SP |
| 12 | 7.37 | 8.44505557465 | 87.27 | 98.87 | 86.94 | 51788 | 93.44195296 | SP |
| 26 | 8.37 | 9.70209806422 | 86.27 | 98.87 | 76.63 | 65894 | 86.58469096 | SP |
| 52 | 18.76 | 24.7232472325 | 75.88 | 98.87 | 75.26 | 47032 | 85.18972373 | SP |
| 156 | 47.14 | 99.2421052632 | 47.5 | 98.87 | 44.8 | 42248 | 72.13735846 | SP |
| 260 | 46.63 | 97.1255988336 | 48.01 | 98.87 | 40.02 | 33231 | 66.08525085 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 94.64 | -1.03 | -1.08 | 94.88 | 94.88 | 93.5526 | 74212 |
| 1783377000 | 95.67 | 0.92 | 0.97 | 95.85 | 96.3124 | 95.67 | 34695 |
| 1783031400 | 94.75 | -1.76 | -1.82 | 96.91 | 97.1299 | 93.9 | 45600 |
| 1782945000 | 96.51 | -2.06 | -2.09 | 97.31 | 97.3476 | 96.48 | 102180 |
| 1782858600 | 98.57 | 1.07 | 1.10 | 97.62 | 98.87 | 97.5856 | 31706 |
| 1782772200 | 97.5 | 2.31 | 2.43 | 95.87 | 97.5 | 94.82 | 34053 |
| 1782513000 | 95.19 | -1.61 | -1.66 | 95.65 | 96.085 | 95.04 | 35081 |
| 1782426600 | 96.8 | 1.45 | 1.52 | 97.46 | 97.47 | 95.63 | 60434 |
| 1782340200 | 95.3516 | -0.45 | -0.47 | 95.97 | 96.34 | 94.695 | 92362 |
| 1782253800 | 95.8 | -2.76 | -2.80 | 95.61 | 96.605 | 95.23 | 31036 |
| 1782167400 | 98.56 | 0.74 | 0.76 | 98.42 | 98.86 | 98.005 | 42749 |
| 1781821800 | 97.82 | 1.5 | 1.56 | 98.05 | 98.09 | 97.48 | 26846 |
| 1781735400 | 96.3187 | -0.41 | -0.43 | 97.36 | 97.7085 | 96.18 | 63182 |
| 1781649000 | 96.73 | -0.82 | -0.84 | 97.83 | 97.98 | 96.67 | 106646 |
| 1781562600 | 97.55 | 2.24 | 2.35 | 97.41 | 97.7358 | 97.12 | 31497 |
| 1781303400 | 95.31 | 0.92 | 0.97 | 94.95 | 95.64 | 94.29 | 46826 |
| 1781217000 | 94.39 | 3.04 | 3.33 | 92.16 | 94.745 | 92 | 69865 |
| 1781130600 | 91.35 | -1.67 | -1.79 | 92.64 | 93.51 | 91.35 | 34802 |
| 1781044200 | 93.0181 | -0.72 | -0.77 | 94.65 | 94.75 | 90.48 | 45338 |
| 1780957800 | 93.74 | 1.07 | 1.15 | 94.24 | 94.425 | 93.47 | 31961 |
| 1780698600 | 92.67 | -4.29 | -4.42 | 95.46 | 95.46 | 92.43 | 60341 |
| 1780612200 | 96.96 | 0.35 | 0.36 | 95.5 | 97.087 | 95.345 | 38747 |
| 1780525800 | 96.61 | -0.31 | -0.32 | 96.92 | 97.2081 | 96.51 | 136902 |
| 1780439400 | 96.92 | 1.39 | 1.46 | 96.17 | 97.0794 | 96.11 | 42425 |
| 1780353000 | 95.53 | -0.02 | -0.02 | 95.14 | 95.92 | 94.975 | 41529 |
| 1780093800 | 95.55 | -0.29 | -0.30 | 95.88 | 95.965 | 95.11 | 41040 |
| 1780007400 | 95.84 | 0.02 | 0.02 | 95.7 | 96.1899 | 95.13 | 60998 |
| 1779921000 | 95.82 | 0.2 | 0.21 | 96.18 | 96.18 | 94.99 | 46570 |
| 1779834600 | 95.62 | 1.69 | 1.80 | 94.94 | 95.8501 | 94.94 | 32250 |
| 1779489000 | 93.93 | 0.11 | 0.12 | 94.24 | 94.45 | 93.92 | 35495 |
| 1779402600 | 93.82 | 0.8 | 0.86 | 92.99 | 94.085 | 92.78 | 38131 |
| 1779316200 | 93.02 | 1.34 | 1.46 | 92.33 | 93.32 | 92.26 | 29471 |
| 1779229800 | 91.68 | -0.47 | -0.51 | 91.29 | 92.2485 | 90.41 | 45555 |
| 1779143400 | 92.1474 | -1.27 | -1.36 | 93.81 | 93.81 | 91.3415 | 42574 |
| 1778884200 | 93.42 | -1.79 | -1.88 | 93.82 | 93.97 | 93.21 | 66358 |
| 1778797800 | 95.21 | 0.82 | 0.87 | 94.59 | 95.3782 | 94.55 | 38795 |
| 1778711400 | 94.39 | 0.77 | 0.82 | 94.03 | 94.83 | 93.315 | 57707 |
| 1778625000 | 93.623 | -0.25 | -0.26 | 93.39 | 93.675 | 92.18 | 38588 |
| 1778538600 | 93.87 | 0.64 | 0.69 | 93.23 | 94.32 | 93.23 | 71194 |
| 1778279400 | 93.23 | 1.08 | 1.17 | 92.94 | 93.31 | 92.93 | 44853 |
| 1778193000 | 92.15 | -1.06 | -1.14 | 93.48 | 93.48 | 91.81 | 46692 |
| 1778106600 | 93.21 | 1.85 | 2.03 | 92.45 | 93.44 | 92.2416 | 51564 |
| 1778020200 | 91.3592 | 1.17 | 1.30 | 91.09 | 91.57 | 91.09 | 28602 |
| 1777933800 | 90.19 | -0.26 | -0.29 | 90.49 | 90.78 | 89.76 | 63950 |
| 1777674600 | 90.45 | 0.42 | 0.47 | 90.3 | 90.96 | 90.27 | 54648 |
| 1777588200 | 90.03 | 1.25 | 1.41 | 89.46 | 90.1 | 88.815 | 46022 |
| 1777501800 | 88.78 | -0.02 | -0.02 | 89.18 | 89.18 | 88.315 | 37376 |
| 1777415400 | 88.8 | -0.88 | -0.98 | 88.99 | 89.3 | 88.32 | 40160 |
| 1777329000 | 89.68 | 0.18 | 0.20 | 89.35 | 89.799 | 89.04 | 48491 |
| 1777069800 | 89.5 | 0.76 | 0.86 | 89.15 | 89.69 | 88.805 | 29315 |
| 1776983400 | 88.74 | -0.58 | -0.65 | 89.15 | 89.5699 | 87.95 | 71102 |
| 1776897000 | 89.32 | 1.33 | 1.51 | 88.83 | 89.32 | 88.62 | 49732 |
| 1776810600 | 87.99 | -0.77 | -0.87 | 88.95 | 88.96 | 87.69 | 62465 |
| 1776724200 | 88.76 | -0.18 | -0.20 | 88.75 | 88.76 | 88.17 | 47694 |
| 1776465000 | 88.939 | 1.29 | 1.47 | 88.5 | 89.275 | 88.45 | 68428 |
| 1776378600 | 87.65 | -0.03 | -0.03 | 87.9 | 87.9 | 87.31 | 99663 |
| 1776292200 | 87.68 | 0.55 | 0.63 | 87.27 | 87.68 | 86.94 | 55634 |
| 1776205800 | 87.13 | 1.55 | 1.81 | 86.22 | 87.1413 | 86.15 | 65828 |
| 1776119400 | 85.58 | 0.78 | 0.92 | 84.5 | 85.58 | 84.4743 | 195163 |
| 1775860200 | 84.8035 | 0.15 | 0.18 | 84.94 | 85.27 | 84.7045 | 42746 |
| 1775773800 | 84.653 | 0.57 | 0.68 | 84 | 84.84 | 83.808 | 51485 |
| 1775687400 | 84.08 | 2.57 | 3.15 | 84.48 | 84.48 | 83.35 | 54109 |
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.
