Premium
Fidelity High Dividend ETF (FDVV)
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 | 0.02 | 0.0329652216911 | 60.67 | 62.06 | 60.435 | 807536 | 61.35588103 | SP |
| 4 | 0.83 | 1.38656866021 | 59.86 | 62.06 | 59.64 | 722394 | 61.05839245 | SP |
| 12 | 5.86 | 10.6875797921 | 54.83 | 62.06 | 53.77 | 787968 | 58.63085899 | SP |
| 26 | 3.9 | 6.86740623349 | 56.79 | 62.06 | 53.77 | 940234 | 57.9768359 | SP |
| 52 | 9.51 | 18.5814771395 | 51.18 | 62.06 | 50.5254 | 912558 | 56.4622219 | SP |
| 156 | 21.25 | 53.8793103448 | 39.44 | 62.06 | 36.9405 | 560956 | 52.33625194 | SP |
| 260 | 23.69 | 64.027027027 | 37 | 62.06 | 32.35 | 410555 | 49.78091444 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 60.59 | -0.26 | -0.43 | 60.79 | 60.845 | 60.485 | 738140 |
| 1781735400 | 60.85 | -0.91 | -1.47 | 61.72 | 61.8 | 60.68 | 941212 |
| 1781649000 | 61.76 | -0.01 | -0.02 | 61.91 | 62.0274 | 61.665 | 554417 |
| 1781562600 | 61.77 | 0.3 | 0.49 | 62 | 62.06 | 61.715 | 916632 |
| 1781303400 | 61.47 | 0.35 | 0.57 | 61.33 | 61.69 | 61.115 | 731149 |
| 1781217000 | 61.12 | 0.68 | 1.13 | 60.67 | 61.3199 | 60.435 | 894272 |
| 1781130600 | 60.44 | -0.32 | -0.53 | 60.66 | 61.015 | 60.41 | 685654 |
| 1781044200 | 60.76 | 0.25 | 0.41 | 60.76 | 60.9894 | 60.02 | 561971 |
| 1780957800 | 60.51 | -0.13 | -0.21 | 60.87 | 61.0067 | 60.485 | 598899 |
| 1780698600 | 60.64 | -0.62 | -1.01 | 61.09 | 61.2159 | 60.51 | 1153065 |
| 1780612200 | 61.26 | 0.3 | 0.49 | 61.08 | 61.29 | 61.065 | 587506 |
| 1780525800 | 60.96 | -0.69 | -1.12 | 61.44 | 61.47 | 60.95 | 634574 |
| 1780439400 | 61.65 | 0.03 | 0.05 | 61.66 | 61.785 | 61.595 | 724306 |
| 1780353000 | 61.62 | -0.02 | -0.03 | 61.54 | 61.795 | 61.49 | 864071 |
| 1780093800 | 61.64 | 0.55 | 0.90 | 61.59 | 61.725 | 61.52 | 662381 |
| 1780007400 | 61.09 | 0.3 | 0.49 | 60.87 | 61.24 | 60.73 | 732392 |
| 1779921000 | 60.79 | 0.09 | 0.15 | 60.79 | 61 | 60.715 | 558232 |
| 1779834600 | 60.7 | 0 | 0.00 | 60.9 | 60.99 | 60.58 | 670222 |
| 1779489000 | 60.7 | 0.53 | 0.88 | 60.47 | 60.775 | 60.4 | 618423 |
| 1779402600 | 60.17 | 0.13 | 0.22 | 59.86 | 60.225 | 59.64 | 636114 |
| 1779316200 | 60.04 | 0.65 | 1.09 | 59.45 | 60.045 | 59.32 | 790491 |
| 1779229800 | 59.39 | -0.11 | -0.18 | 59.33 | 59.66 | 59.19 | 642593 |
| 1779143400 | 59.5 | 0.24 | 0.40 | 59.42 | 59.63 | 59.155 | 607557 |
| 1778884200 | 59.26 | -0.69 | -1.15 | 59.69 | 59.69 | 59.245 | 703926 |
| 1778797800 | 59.95 | 0.54 | 0.91 | 59.66 | 60.12 | 59.66 | 759050 |
| 1778711400 | 59.41 | -0.01 | -0.02 | 59.31 | 59.52 | 59.14 | 730580 |
| 1778625000 | 59.42 | 0.18 | 0.30 | 59.26 | 59.505 | 58.98 | 529691 |
| 1778538600 | 59.24 | -0.27 | -0.45 | 59.43 | 59.505 | 59.14 | 755447 |
| 1778279400 | 59.51 | 0.29 | 0.49 | 59.52 | 59.61 | 59.44 | 602044 |
| 1778193000 | 59.22 | -0.4 | -0.67 | 59.51 | 59.59 | 59.13 | 717346 |
| 1778106600 | 59.62 | 0.87 | 1.48 | 59.2 | 59.69 | 59.2 | 872076 |
| 1778020200 | 58.75 | 0.38 | 0.65 | 58.58 | 58.93 | 58.485 | 490268 |
| 1777933800 | 58.37 | -0.74 | -1.25 | 58.8 | 58.89 | 58.25 | 855600 |
| 1777674600 | 59.11 | 0.04 | 0.07 | 59.28 | 59.49 | 59.06 | 753699 |
| 1777588200 | 59.07 | 0.63 | 1.08 | 58.47 | 59.15 | 58.435 | 624795 |
| 1777501800 | 58.44 | -0.29 | -0.49 | 58.57 | 58.58 | 58.25 | 482853 |
| 1777415400 | 58.73 | 0.05 | 0.09 | 58.76 | 58.828 | 58.5801 | 550747 |
| 1777329000 | 58.68 | 0.01 | 0.02 | 58.57 | 58.875 | 58.57 | 540022 |
| 1777069800 | 58.67 | -0.01 | -0.02 | 58.71 | 58.79 | 58.47 | 715804 |
| 1776983400 | 58.68 | -0.04 | -0.07 | 58.72 | 59 | 58.24 | 808164 |
| 1776897000 | 58.72 | 0.16 | 0.27 | 58.86 | 58.9703 | 58.6201 | 784911 |
| 1776810600 | 58.56 | -0.6 | -1.01 | 59.17 | 59.24 | 58.47 | 688569 |
| 1776724200 | 59.16 | -0.02 | -0.03 | 59.03 | 59.1655 | 58.9699 | 665771 |
| 1776465000 | 59.18 | 0.83 | 1.42 | 58.68 | 59.34 | 58.68 | 821193 |
| 1776378600 | 58.35 | 0.17 | 0.29 | 58.21 | 58.43 | 58.2 | 673277 |
| 1776292200 | 58.18 | 0.34 | 0.59 | 57.875 | 58.235 | 57.8 | 889938 |
| 1776205800 | 57.84 | 0.35 | 0.61 | 57.46 | 57.8998 | 57.385 | 887098 |
| 1776119400 | 57.49 | 0.26 | 0.45 | 56.95 | 57.495 | 56.8 | 617856 |
| 1775860200 | 57.23 | -0.15 | -0.26 | 57.46 | 57.55 | 57.15 | 846789 |
| 1775773800 | 57.38 | 0.42 | 0.74 | 56.82 | 57.52 | 56.73 | 688508 |
| 1775687400 | 56.96 | 1.23 | 2.21 | 56.95 | 57.045 | 56.48 | 1483290 |
| 1775601000 | 55.73 | -0.15 | -0.27 | 55.65 | 55.81 | 55.285 | 1037937 |
| 1775514600 | 55.88 | 0.28 | 0.50 | 55.525 | 55.89 | 55.485 | 610688 |
| 1775169000 | 55.6 | 0.2 | 0.36 | 54.86 | 55.6199 | 54.735 | 1053751 |
| 1775082600 | 55.4 | 0.16 | 0.29 | 55.38 | 55.52 | 55.205 | 1503670 |
| 1774996200 | 55.24 | 1.27 | 2.35 | 54.58 | 55.32 | 54.28 | 1100377 |
| 1774909800 | 53.97 | 0.07 | 0.13 | 54.36 | 54.485 | 53.78 | 2123986 |
| 1774650600 | 53.9 | -0.68 | -1.25 | 54.46 | 54.46 | 53.77 | 920828 |
| 1774564200 | 54.58 | -0.51 | -0.93 | 54.83 | 55.259 | 54.51 | 1027549 |
| 1774477800 | 55.09 | 0.36 | 0.66 | 55.15 | 55.3794 | 54.835 | 935557 |
| 1774391400 | 54.73 | -0.08 | -0.15 | 54.47 | 55.08 | 54.41 | 1245959 |
| 1774305000 | 54.81 | 0.58 | 1.07 | 55.11 | 55.355 | 54.7 | 1780888 |
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.
