Premium
Fidelity High Dividend ETF (FDVV)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7047 | -1.38529585217 | 50.87 | 51.71 | 49.6421 | 601598 | 50.49079861 | SP |
| 4 | -1.0747 | -2.09738485558 | 51.24 | 52.3399 | 49.6421 | 597162 | 51.27736483 | SP |
| 12 | -1.3847 | -2.6861299709 | 51.55 | 52.3399 | 49.01 | 605071 | 50.74846855 | SP |
| 26 | 1.4053 | 2.8820754717 | 48.76 | 52.7818 | 48.2 | 513212 | 50.95190876 | SP |
| 52 | 5.7253 | 12.8832133213 | 44.44 | 52.7818 | 43.34 | 416178 | 49.32236095 | SP |
| 156 | 10.1053 | 25.2254118822 | 40.06 | 52.7818 | 32.35 | 266142 | 44.50869229 | SP |
| 260 | 23.1653 | 85.7974074074 | 27 | 52.7818 | 19.51 | 226371 | 41.19718338 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 50.69 | 0.67 | 1.34 | 49.98 | 50.78 | 49.82 | 441793 |
| 1741303800 | 50.02 | -0.47 | -0.93 | 50.02 | 50.2651 | 49.6421 | 532489 |
| 1741217400 | 50.49 | 0.41 | 0.82 | 50.14 | 50.64 | 49.76 | 537891 |
| 1741131000 | 50.08 | -0.91 | -1.78 | 50.62 | 50.8551 | 50.08 | 983579 |
| 1741044600 | 50.99 | -0.43 | -0.84 | 51.63 | 51.71 | 50.63 | 537931 |
| 1740785400 | 51.42 | 0.55 | 1.08 | 50.87 | 51.53 | 50.7 | 416101 |
| 1740699000 | 50.87 | -0.42 | -0.82 | 51.45 | 51.5475 | 50.83 | 336062 |
| 1740612600 | 51.29 | -0.19 | -0.37 | 51.55 | 51.7058 | 51.12 | 642669 |
| 1740526200 | 51.48 | 0.01 | 0.02 | 51.64 | 51.7196 | 51.285 | 599836 |
| 1740439800 | 51.47 | -0.26 | -0.50 | 51.75 | 51.912 | 51.47 | 711904 |
| 1740180600 | 51.73 | -0.55 | -1.05 | 52.26 | 52.28 | 51.6242 | 1078078 |
| 1740094200 | 52.28 | 0.13 | 0.25 | 52.09 | 52.3399 | 51.95 | 642846 |
| 1740007800 | 52.15 | 0.27 | 0.52 | 51.89 | 52.175 | 51.8501 | 474864 |
| 1739921400 | 51.88 | 0.2 | 0.39 | 51.71 | 51.915 | 51.65 | 562948 |
| 1739575800 | 51.68 | -0.06 | -0.12 | 51.73 | 51.8595 | 51.6201 | 523243 |
| 1739489400 | 51.74 | 0.29 | 0.56 | 51.4 | 51.74 | 51.25 | 501969 |
| 1739403000 | 51.45 | -0.17 | -0.33 | 51.14 | 51.5048 | 51.02 | 404404 |
| 1739316600 | 51.62 | 0.28 | 0.55 | 51.22 | 51.62 | 51.1 | 444487 |
| 1739230200 | 51.34 | 0.46 | 0.90 | 51.08 | 51.34 | 50.9001 | 537161 |
| 1738971000 | 50.88 | -0.21 | -0.41 | 51.24 | 51.26 | 50.8 | 889400 |
| 1738884600 | 51.09 | 0.14 | 0.27 | 51.19 | 51.2 | 50.8207 | 1442879 |
| 1738798200 | 50.95 | 0.58 | 1.15 | 50.73 | 50.9699 | 50.45 | 457267 |
| 1738711800 | 50.37 | 0.22 | 0.44 | 50.15 | 50.4376 | 50.0324 | 398065 |
| 1738625400 | 50.15 | -0.35 | -0.69 | 49.85 | 50.4105 | 49.6284 | 857142 |
| 1738366200 | 50.5 | -0.41 | -0.81 | 50.97 | 51.0399 | 50.38 | 562972 |
| 1738279800 | 50.91 | 0.22 | 0.43 | 50.77 | 50.987 | 50.61 | 526571 |
| 1738193400 | 50.69 | -0.15 | -0.30 | 50.78 | 51.0316 | 50.44 | 472438 |
| 1738107000 | 50.84 | -0.04 | -0.08 | 50.87 | 50.87 | 50.56 | 492464 |
| 1738020600 | 50.88 | -0.53 | -1.03 | 50.79 | 50.8997 | 50.5 | 621930 |
| 1737761400 | 51.41 | 0.26 | 0.51 | 51.48 | 51.6169 | 51.25 | 617614 |
| 1737675000 | 51.15 | 0 | 0.00 | 51.15 | 51.15 | 51.15 | 0 |
| 1737588600 | 51.15 | -0.1 | -0.20 | 51.41 | 51.41 | 51.09 | 571716 |
| 1737502200 | 51.25 | 0.37 | 0.73 | 50.97 | 51.25 | 50.9348 | 723884 |
| 1737156600 | 50.88 | 0.4 | 0.79 | 50.82 | 50.96 | 50.5501 | 589897 |
| 1737070200 | 50.48 | 0.09 | 0.18 | 50.4 | 50.55 | 50.255 | 552269 |
| 1736983800 | 50.39 | 0.63 | 1.27 | 50.31 | 50.44 | 50.14 | 489610 |
| 1736897400 | 49.76 | 0.3 | 0.61 | 49.67 | 49.8199 | 49.3846 | 485734 |
| 1736811000 | 49.46 | 0.11 | 0.22 | 49.03 | 49.48 | 49.01 | 522093 |
| 1736551800 | 49.35 | -0.83 | -1.65 | 49.97 | 50 | 49.22 | 888213 |
| 1736379000 | 50.18 | 0.06 | 0.12 | 50.11 | 50.19 | 49.7777 | 641606 |
| 1736292600 | 50.12 | -0.39 | -0.77 | 50.68 | 50.7499 | 50.005 | 583460 |
| 1736206200 | 50.51 | 0.05 | 0.10 | 50.73 | 50.9492 | 50.4 | 724776 |
| 1735947000 | 50.46 | 0.48 | 0.96 | 50.17 | 50.5 | 50.077 | 732943 |
| 1735860600 | 49.98 | 0.04 | 0.08 | 50.19 | 50.34 | 49.6494 | 679352 |
| 1735687800 | 49.94 | 0.11 | 0.22 | 50.03 | 50.1563 | 49.72 | 687842 |
| 1735601400 | 49.83 | -0.52 | -1.03 | 49.93 | 50.09 | 49.61 | 752779 |
| 1735342200 | 50.35 | -0.31 | -0.61 | 50.45 | 50.559 | 50.06 | 421673 |
| 1735255800 | 50.66 | 0.1 | 0.20 | 50.5 | 50.71 | 50.37 | 334536 |
| 1735077840 | 50.56 | 0.38 | 0.76 | 50.23 | 50.56 | 50.15 | 328348 |
| 1734996600 | 50.18 | 0.33 | 0.66 | 49.81 | 50.18 | 49.59 | 818302 |
| 1734737400 | 49.85 | 0.19 | 0.38 | 49.08 | 50.119 | 49.02 | 506326 |
| 1734651000 | 49.66 | -0.16 | -0.32 | 50.1 | 50.25 | 49.63 | 616167 |
| 1734564600 | 49.82 | -1.29 | -2.52 | 51.13 | 51.1995 | 49.61 | 730675 |
| 1734478200 | 51.11 | -0.24 | -0.47 | 51.15 | 51.1696 | 50.93 | 530199 |
| 1734391800 | 51.35 | -0.13 | -0.25 | 51.51 | 51.549 | 51.31 | 781219 |
| 1734132600 | 51.48 | 0.2 | 0.39 | 51.55 | 51.55 | 51.3247 | 432554 |
| 1734046200 | 51.28 | -0.22 | -0.43 | 51.44 | 51.44 | 51.22 | 1348756 |
| 1733959800 | 51.5 | -0.03 | -0.06 | 51.78 | 51.78 | 51.44 | 461685 |
| 1733873400 | 51.53 | -0.27 | -0.52 | 51.8 | 51.8034 | 51.39 | 412650 |
| 1733787000 | 51.8 | -0.25 | -0.48 | 52.05 | 52.08 | 51.78 | 408893 |
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
