Premium
Fidelity Dividend ETF for Rising Rates (FDRR)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0256 | 2.00522029855 | 51.1465 | 52.18 | 50.46 | 16974 | 51.29718855 | SP |
| 4 | 1.4421 | 2.84269662921 | 50.73 | 52.615 | 50.46 | 19989 | 51.67918612 | SP |
| 12 | -0.3279 | -0.624571428571 | 52.5 | 53.92 | 50.46 | 17822 | 52.36375116 | SP |
| 26 | 2.2521 | 4.51141826923 | 49.92 | 53.92 | 45.85 | 19100 | 51.08450953 | SP |
| 52 | 8.8621 | 20.4620180097 | 43.31 | 53.92 | 43.17 | 19623 | 48.4940823 | SP |
| 156 | 6.9221 | 15.2974585635 | 45.25 | 53.92 | 35.13 | 35884 | 42.60257856 | SP |
| 260 | 16.0021 | 44.2413602433 | 36.17 | 53.92 | 22.231 | 42062 | 39.50761292 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 52.1721 | 0.42 | 0.82 | 52.12 | 52.2685 | 52.05 | 23081 |
| 1737070200 | 51.7472 | -0.09 | -0.18 | 51.94 | 51.94 | 51.6734 | 14704 |
| 1736983800 | 51.8393 | 0.82 | 1.61 | 51.66 | 51.9219 | 51.66 | 21992 |
| 1736897400 | 51.02 | 0.12 | 0.23 | 51.13 | 51.2497 | 50.72 | 18466 |
| 1736811000 | 50.9031 | 0.12 | 0.24 | 50.46 | 50.91 | 50.46 | 15614 |
| 1736551800 | 50.7816 | -0.85 | -1.66 | 51.1465 | 51.1465 | 50.682 | 14095 |
| 1736379000 | 51.6365 | 0.04 | 0.08 | 51.65 | 51.66 | 51.2301 | 27655 |
| 1736292600 | 51.5933 | -0.48 | -0.92 | 52.39 | 52.39 | 51.5309 | 19258 |
| 1736206200 | 52.0744 | 0.21 | 0.40 | 52.16 | 52.615 | 52.0744 | 17527 |
| 1735947000 | 51.8654 | 0.52 | 1.01 | 51.6257 | 51.942 | 51.58 | 15761 |
| 1735860600 | 51.3473 | -0.03 | -0.06 | 51.65 | 51.86 | 51.06 | 26176 |
| 1735687800 | 51.3793 | -0.21 | -0.41 | 51.74 | 51.74 | 51.2652 | 11177 |
| 1735601400 | 51.5899 | -0.42 | -0.81 | 51.5 | 51.74 | 51.28 | 12234 |
| 1735342200 | 52.011 | -0.43 | -0.83 | 52.22 | 52.25 | 51.725 | 25019 |
| 1735255800 | 52.4439 | 0.14 | 0.28 | 52.09 | 52.51 | 52.09 | 18689 |
| 1735077840 | 52.3 | 0.34 | 0.65 | 52.09 | 52.3209 | 51.97 | 16711 |
| 1734996600 | 51.96 | 0.53 | 1.03 | 51.59 | 51.96 | 51.3418 | 40827 |
| 1734737400 | 51.4321 | 0.11 | 0.22 | 50.73 | 51.79 | 50.73 | 23910 |
| 1734651000 | 51.3198 | -0.12 | -0.23 | 51.8 | 51.83 | 51.3198 | 17085 |
| 1734564600 | 51.44 | -1.29 | -2.44 | 52.76 | 52.93 | 51.31 | 20826 |
| 1734478200 | 52.7285 | -0.29 | -0.55 | 52.68 | 52.7847 | 52.5443 | 21953 |
| 1734391800 | 53.0219 | 0.02 | 0.03 | 53.07 | 53.12 | 52.94 | 14015 |
| 1734132600 | 53.0068 | 0.11 | 0.20 | 53.2 | 53.2 | 52.861 | 15982 |
| 1734046200 | 52.9 | -0.14 | -0.26 | 53.15 | 53.15 | 52.8 | 14072 |
| 1733959800 | 53.04 | 0 | 0.00 | 53.1809 | 53.24 | 53.04 | 20190 |
| 1733873400 | 53.0376 | -0.32 | -0.61 | 53.27 | 53.31 | 53.01 | 9769 |
| 1733787000 | 53.3619 | -0.26 | -0.49 | 53.66 | 53.66 | 53.2909 | 26554 |
| 1733527800 | 53.6256 | -0.14 | -0.26 | 53.82 | 53.82 | 53.49 | 12644 |
| 1733441400 | 53.7652 | 0.11 | 0.20 | 53.68 | 53.92 | 53.6705 | 9920 |
| 1733355000 | 53.66 | 0.14 | 0.26 | 53.58 | 53.69 | 53.4856 | 11817 |
| 1733268600 | 53.5205 | -0.05 | -0.08 | 53.68 | 53.68 | 53.44 | 10107 |
| 1733182200 | 53.5655 | -0.16 | -0.30 | 53.63 | 53.68 | 53.45 | 14175 |
| 1732917840 | 53.7282 | 0.37 | 0.70 | 53.4 | 53.7945 | 53.4 | 6875 |
| 1732750200 | 53.354 | -0.19 | -0.36 | 53.49 | 53.6 | 53.3 | 17411 |
| 1732663800 | 53.5476 | 0.1 | 0.19 | 53.56 | 53.6 | 53.465 | 9191 |
| 1732577400 | 53.445 | 0.16 | 0.30 | 53.55 | 53.67 | 53.38 | 13209 |
| 1732318200 | 53.287 | 0.21 | 0.39 | 53.09 | 53.3683 | 53.09 | 20534 |
| 1732231800 | 53.0817 | 0.53 | 1.00 | 52.9 | 53.1636 | 52.5015 | 16280 |
| 1732145400 | 52.5539 | 0.06 | 0.11 | 52.65 | 52.65 | 52.1515 | 18750 |
| 1732059000 | 52.495 | 0.01 | 0.02 | 52.11 | 52.64 | 52.11 | 11250 |
| 1731972600 | 52.485 | 0.22 | 0.42 | 52.28 | 52.52 | 52.2 | 15346 |
| 1731713400 | 52.2653 | -0.52 | -0.99 | 52.48 | 52.5199 | 52.185 | 26346 |
| 1731627000 | 52.79 | -0.08 | -0.15 | 52.8922 | 53.1066 | 52.76 | 16145 |
| 1731540600 | 52.868 | -0.16 | -0.31 | 53.06 | 53.15 | 52.83 | 22303 |
| 1731454200 | 53.03 | -0.14 | -0.27 | 53.22 | 53.285 | 52.7244 | 37123 |
| 1731367800 | 53.1727 | -0.05 | -0.09 | 53.43 | 53.453 | 53.1727 | 13768 |
| 1731108600 | 53.22 | 0.09 | 0.16 | 53.27 | 53.3891 | 53.0601 | 23957 |
| 1731022200 | 53.1348 | 0.15 | 0.28 | 53.21 | 53.25 | 53.04 | 13711 |
| 1730935800 | 52.9838 | 1.12 | 2.17 | 52.58 | 53.0697 | 52.47 | 20831 |
| 1730849400 | 51.86 | 0.53 | 1.04 | 51.4 | 51.86 | 51.4 | 11209 |
| 1730763000 | 51.3261 | -0.09 | -0.18 | 51.57 | 51.6266 | 51.28 | 16978 |
| 1730500200 | 51.42 | -0.07 | -0.14 | 51.68 | 51.82 | 51.34 | 12713 |
| 1730413800 | 51.4938 | -0.6 | -1.16 | 52.1 | 52.1 | 51.41 | 24370 |
| 1730327400 | 52.0986 | -0.13 | -0.24 | 52.08 | 52.3393 | 51.98 | 24567 |
| 1730241000 | 52.2252 | -0.04 | -0.08 | 52.26 | 52.3588 | 52.18 | 11538 |
| 1730154600 | 52.2678 | 0.22 | 0.42 | 52.34 | 52.47 | 52.2015 | 21719 |
| 1729895400 | 52.05 | -0.25 | -0.48 | 52.5 | 52.6959 | 52.05 | 12998 |
| 1729809000 | 52.3 | -0.01 | -0.02 | 52.39 | 52.3949 | 51.565 | 17754 |
| 1729722600 | 52.31 | -0.44 | -0.83 | 52.61 | 52.77 | 52.1465 | 22592 |
| 1729636200 | 52.75 | -0.01 | -0.02 | 52.53 | 52.8285 | 52.53 | 15929 |
| 1729549800 | 52.76 | -0.13 | -0.25 | 52.96 | 53.05 | 52.6201 | 21692 |
| 1729290600 | 52.89 | 0.17 | 0.32 | 52.88 | 53.0408 | 52.7971 | 9267 |
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
