Premium
Fidelity Dividend ETF for Rising Rates (FDRR)
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 | -1.27 | -1.90862639014 | 66.54 | 66.8185 | 65.02 | 15154 | 65.94249769 | SP |
| 4 | -0.59 | -0.895839659885 | 65.86 | 67.68 | 64.68 | 16963 | 66.1770829 | SP |
| 12 | 7.13 | 12.263501892 | 58.14 | 67.68 | 57.18 | 17131 | 63.34387003 | SP |
| 26 | 4.57 | 7.52883031301 | 60.7 | 67.68 | 57.18 | 19294 | 62.09002119 | SP |
| 52 | 13.1 | 25.1102165996 | 52.17 | 67.68 | 51.9967 | 19130 | 60.08225524 | SP |
| 156 | 24.33 | 59.4284318515 | 40.94 | 67.68 | 38.1359 | 20218 | 50.98826313 | SP |
| 260 | 23.62 | 56.7106842737 | 41.65 | 67.68 | 35.13 | 32458 | 45.24889322 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 65.269999 | -0.35 | -0.53 | 65.769999 | 65.769999 | 65.019999 | 16838 |
| 1781735400 | 65.620099 | -0.78 | -1.18 | 66.47 | 66.47 | 65.58 | 12856 |
| 1781649000 | 66.4045 | -0.1 | -0.14 | 66.489999 | 66.76 | 66.209999 | 18531 |
| 1781562600 | 66.5 | 0.49 | 0.74 | 66.54 | 66.8185 | 66.5 | 12389 |
| 1781303400 | 66.0137 | 0.35 | 0.54 | 65.97 | 66.239999 | 65.819999 | 16944 |
| 1781217000 | 65.66 | 0.8 | 1.23 | 64.73 | 66.079899 | 64.73 | 19338 |
| 1781130600 | 64.86 | -0.77 | -1.18 | 65.23 | 65.819999 | 64.849999 | 16390 |
| 1781044200 | 65.6331 | -0.21 | -0.33 | 66.06 | 66.31 | 64.68 | 17281 |
| 1780957800 | 65.8476 | -0.04 | -0.06 | 66.43 | 66.43 | 65.75 | 10882 |
| 1780698600 | 65.8842 | -1.21 | -1.81 | 67 | 67 | 65.864999 | 19391 |
| 1780612200 | 67.099 | 0.37 | 0.55 | 66.73 | 67.2044 | 66.62 | 12615 |
| 1780525800 | 66.73 | -0.67 | -0.99 | 67.19 | 67.19 | 66.599999 | 10161 |
| 1780439400 | 67.4 | -0.11 | -0.16 | 67.52 | 67.68 | 67.4 | 26109 |
| 1780353000 | 67.5078 | 0.42 | 0.62 | 67.12 | 67.64 | 66.95 | 14190 |
| 1780093800 | 67.09 | 0.88 | 1.32 | 66.84 | 67.24 | 66.8201 | 21072 |
| 1780007400 | 66.2148 | 0.48 | 0.73 | 65.87 | 66.3405 | 65.87 | 13544 |
| 1779921000 | 65.7351 | -0 | -0.01 | 65.43 | 65.959999 | 65.43 | 22519 |
| 1779834600 | 65.739999 | 0.06 | 0.09 | 65.86 | 66.08 | 65.379999 | 24288 |
| 1779489000 | 65.680099 | 0.64 | 0.98 | 65.22 | 65.95 | 65.22 | 12117 |
| 1779402600 | 65.0395 | 0.21 | 0.33 | 64.84 | 65.2 | 64.67 | 10407 |
| 1779316200 | 64.8258 | 0.44 | 0.68 | 64.69 | 65 | 64.364999 | 11354 |
| 1779229800 | 64.3904 | -0.29 | -0.45 | 64.42 | 64.599999 | 64.26 | 8814 |
| 1779143400 | 64.678299 | 0.1 | 0.16 | 64.76 | 64.84 | 64.19 | 13233 |
| 1778884200 | 64.573499 | -0.56 | -0.85 | 64.8 | 64.93 | 64.36 | 14168 |
| 1778797800 | 65.129999 | 0.62 | 0.96 | 64.879999 | 65.275 | 64.83 | 13692 |
| 1778711400 | 64.51 | 0.43 | 0.66 | 64.26 | 64.545 | 63.69 | 21395 |
| 1778625000 | 64.084999 | -0.13 | -0.20 | 64.31 | 64.31 | 63.8 | 24816 |
| 1778538600 | 64.2141 | -0.06 | -0.09 | 63.98 | 64.37 | 63.98 | 18122 |
| 1778279400 | 64.275099 | 0.46 | 0.73 | 64.239999 | 64.275099 | 63.96 | 17640 |
| 1778193000 | 63.8103 | -0.32 | -0.49 | 64.12 | 64.269999 | 63.759 | 14202 |
| 1778106600 | 64.1273 | 0.84 | 1.32 | 63.56 | 64.129999 | 63.4 | 18928 |
| 1778020200 | 63.2892 | 0.57 | 0.91 | 63.03 | 63.3846 | 62.92 | 13305 |
| 1777933800 | 62.72 | -0.7 | -1.10 | 63.37 | 63.37 | 62.58 | 14025 |
| 1777674600 | 63.42 | 0.09 | 0.14 | 63.51 | 63.77 | 63.42 | 8983 |
| 1777588200 | 63.33 | 0.75 | 1.20 | 62.78 | 63.4499 | 62.71 | 9461 |
| 1777501800 | 62.5789 | -0.19 | -0.30 | 62.38 | 62.71 | 62.3541 | 6247 |
| 1777415400 | 62.7703 | -0.08 | -0.13 | 62.87 | 62.88 | 62.68 | 10163 |
| 1777329000 | 62.8539 | 0.11 | 0.17 | 62.67 | 62.93 | 62.64 | 10170 |
| 1777069800 | 62.745 | 0.08 | 0.12 | 62.7 | 62.9 | 62.67 | 8725 |
| 1776983400 | 62.669 | -0.35 | -0.55 | 62.88 | 63.05 | 62.405 | 14819 |
| 1776897000 | 63.0161 | 0.4 | 0.63 | 62.77 | 63.14 | 62.7101 | 16217 |
| 1776810600 | 62.6211 | -0.55 | -0.87 | 63.14 | 63.39 | 62.6101 | 22329 |
| 1776724200 | 63.17 | -0.04 | -0.06 | 63.1 | 63.32 | 62.94 | 18565 |
| 1776465000 | 63.205 | 0.77 | 1.24 | 62.76 | 63.49 | 62.57 | 11745 |
| 1776378600 | 62.43 | 0.22 | 0.35 | 62.3 | 62.55 | 62.14 | 14811 |
| 1776292200 | 62.2105 | 0.39 | 0.62 | 62.02 | 62.38 | 61.75 | 29424 |
| 1776205800 | 61.8246 | 0.53 | 0.87 | 61.17 | 61.86 | 61.17 | 12966 |
| 1776119400 | 61.29 | 0.26 | 0.43 | 60.74 | 61.2998 | 60.42 | 20484 |
| 1775860200 | 61.03 | 0.03 | 0.05 | 61.12 | 61.3 | 60.7871 | 20573 |
| 1775773800 | 61.0015 | 0.34 | 0.56 | 60.7 | 61.29 | 60.5335 | 14202 |
| 1775687400 | 60.66 | 1.22 | 2.05 | 60.78 | 60.84 | 60.44 | 14727 |
| 1775601000 | 59.44 | -0.11 | -0.18 | 59.31 | 59.44 | 58.945 | 13339 |
| 1775514600 | 59.55 | 0.39 | 0.66 | 59.21 | 59.6 | 59.21 | 22012 |
| 1775169000 | 59.1603 | 0.06 | 0.10 | 58.69 | 59.374 | 58.5 | 52310 |
| 1775082600 | 59.1 | 0.3 | 0.50 | 59.2 | 59.41 | 58.8601 | 39172 |
| 1774996200 | 58.8034 | 1.4 | 2.44 | 58.15 | 58.9399 | 57.88 | 28418 |
| 1774909800 | 57.4 | 0.05 | 0.09 | 58.14 | 58.14 | 57.18 | 25037 |
| 1774650600 | 57.35 | -1.09 | -1.87 | 58.09 | 58.1 | 57.31 | 42795 |
| 1774564200 | 58.44 | -0.61 | -1.03 | 58.66 | 58.99 | 58.315 | 12078 |
| 1774477800 | 59.0454 | 0.39 | 0.66 | 59.1 | 59.13 | 58.82 | 7965 |
| 1774391400 | 58.66 | 0.06 | 0.10 | 58.33 | 58.88 | 58.2291 | 20888 |
| 1774305000 | 58.6 | 0.65 | 1.12 | 58.53 | 59.105 | 58.39 | 55867 |
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.
