Premium
Fidelity Womens Leadership ETF (FDWM)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6235 | -2.6156266387 | 23.8375 | 23.9 | 22.972 | 162 | 23.67066502 | SP |
| 4 | -0.396 | -1.67725540025 | 23.61 | 24.2438 | 22.972 | 157 | 23.91700681 | SP |
| 12 | -0.106 | -0.454545454545 | 23.32 | 24.2438 | 22.6856 | 212 | 23.47360359 | SP |
| 26 | 0.964 | 4.33258426966 | 22.25 | 24.2438 | 20.92 | 342 | 22.56783091 | SP |
| 52 | 2.769 | 13.5436537051 | 20.445 | 24.2438 | 19.9511 | 811 | 21.62803391 | SP |
| 156 | 3.134 | 15.6075697211 | 20.08 | 24.2438 | 15.07 | 739 | 19.30170665 | SP |
| 260 | 3.284 | 16.4776718515 | 19.93 | 24.2438 | 15.07 | 858 | 19.6636716 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 23.214 | 0.24 | 1.05 | 22.92 | 23.25 | 22.92 | 304 |
| 1734651000 | 22.972 | -0.08 | -0.35 | 22.972 | 22.972 | 22.972 | 38 |
| 1734564600 | 23.0533 | -0.67 | -2.83 | 23.75 | 23.75 | 23.0533 | 82 |
| 1734478200 | 23.7238 | -0.15 | -0.61 | 23.75 | 23.7525 | 23.7238 | 397 |
| 1734391800 | 23.8692 | 0.03 | 0.13 | 23.9 | 23.9 | 23.8692 | 167 |
| 1734132600 | 23.8375 | -0.06 | -0.24 | 24.02 | 24.02 | 23.8375 | 151 |
| 1734046200 | 23.8955 | -0.18 | -0.75 | 23.95 | 23.95 | 23.8955 | 153 |
| 1733959800 | 24.0751 | 0.15 | 0.64 | 24.11 | 24.11 | 24.0751 | 2 |
| 1733873400 | 23.9225 | -0.11 | -0.47 | 23.93 | 23.93 | 23.9225 | 68 |
| 1733787000 | 24.0358 | -0.08 | -0.35 | 24.09 | 24.09 | 24.0358 | 177 |
| 1733527800 | 24.1206 | 0.05 | 0.20 | 24.21 | 24.21 | 24.1206 | 137 |
| 1733441400 | 24.0721 | -0.17 | -0.71 | 24.1 | 24.1 | 24.0721 | 309 |
| 1733355000 | 24.2438 | 0.22 | 0.93 | 24.16 | 24.2438 | 24.16 | 81 |
| 1733268600 | 24.0193 | -0.03 | -0.12 | 23.98 | 24.0193 | 23.98 | 430 |
| 1733182200 | 24.0479 | 0.06 | 0.25 | 24.06 | 24.06 | 24.0479 | 160 |
| 1732917840 | 23.9873 | 0.1 | 0.40 | 23.9873 | 23.9873 | 23.9873 | 56 |
| 1732750200 | 23.8917 | -0.08 | -0.34 | 23.93 | 23.93 | 23.8917 | 22 |
| 1732663800 | 23.9735 | 0.05 | 0.20 | 23.9 | 23.9735 | 23.9 | 490 |
| 1732577400 | 23.9245 | 0.2 | 0.85 | 23.95 | 23.95 | 23.91 | 15 |
| 1732318200 | 23.7221 | 0.15 | 0.63 | 23.61 | 23.7221 | 23.61 | 79 |
| 1732231800 | 23.574 | 0.23 | 1.00 | 23.574 | 23.574 | 23.574 | 103 |
| 1732145400 | 23.3414 | 0.14 | 0.60 | 23.3414 | 23.3414 | 23.3414 | 115 |
| 1732059000 | 23.2026 | 0.05 | 0.20 | 23.03 | 23.23 | 23.03 | 525 |
| 1731972600 | 23.1567 | 0.05 | 0.21 | 23.18 | 23.18 | 23.1567 | 119 |
| 1731713400 | 23.1081 | -0.29 | -1.22 | 23.1081 | 23.1081 | 23.1081 | 31 |
| 1731627000 | 23.394 | -0.19 | -0.81 | 23.48 | 23.48 | 23.394 | 115 |
| 1731540600 | 23.5858 | -0.05 | -0.23 | 23.65 | 23.65 | 23.5858 | 131 |
| 1731454200 | 23.64 | -0.14 | -0.58 | 23.76 | 23.76 | 23.64 | 194 |
| 1731367800 | 23.7779 | 0.16 | 0.66 | 23.82 | 23.83 | 23.7779 | 591 |
| 1731108600 | 23.6214 | -0.02 | -0.08 | 23.66 | 23.66 | 23.6214 | 188 |
| 1731022200 | 23.6414 | 0.15 | 0.62 | 23.56 | 23.6414 | 23.56 | 566 |
| 1730935800 | 23.4953 | 0.53 | 2.33 | 23.66 | 23.66 | 23.4953 | 184 |
| 1730849400 | 22.9605 | 0.17 | 0.72 | 22.95 | 22.9605 | 22.95 | 205 |
| 1730763000 | 22.7954 | 0.02 | 0.10 | 22.83 | 22.83 | 22.7954 | 156 |
| 1730500200 | 22.7737 | 0.09 | 0.39 | 22.7737 | 22.7737 | 22.7737 | 45 |
| 1730413800 | 22.6856 | -0.4 | -1.75 | 22.85 | 22.85 | 22.6856 | 190 |
| 1730327400 | 23.0898 | -0.11 | -0.46 | 23.13 | 23.13 | 23.0898 | 249 |
| 1730241000 | 23.1964 | 0.01 | 0.03 | 23.19 | 23.1964 | 23.19 | 144 |
| 1730154600 | 23.1896 | 0.11 | 0.49 | 23.1896 | 23.1896 | 23.1896 | 128 |
| 1729895400 | 23.0776 | -0.03 | -0.15 | 23.0776 | 23.0776 | 23.0776 | 258 |
| 1729809000 | 23.1117 | 0.03 | 0.15 | 23.16 | 23.16 | 23.1117 | 140 |
| 1729722600 | 23.0773 | -0.17 | -0.71 | 23.21 | 23.21 | 23.0773 | 79 |
| 1729636200 | 23.2429 | -0.05 | -0.22 | 23.2429 | 23.2429 | 23.2429 | 10 |
| 1729549800 | 23.2949 | -0.16 | -0.70 | 23.43 | 23.43 | 23.2949 | 321 |
| 1729290600 | 23.4592 | 0.02 | 0.09 | 23.59 | 23.59 | 23.4592 | 71 |
| 1729204200 | 23.4386 | -0.11 | -0.45 | 23.54 | 23.54 | 23.4386 | 2065 |
| 1729117800 | 23.5445 | 0.2 | 0.84 | 23.41 | 23.5445 | 23.41 | 144 |
| 1729031400 | 23.3495 | -0.2 | -0.84 | 23.56 | 23.56 | 23.3495 | 246 |
| 1728945000 | 23.5484 | 0.16 | 0.68 | 23.5 | 23.59 | 23.5 | 226 |
| 1728685800 | 23.3884 | 0.22 | 0.93 | 23.34 | 23.3884 | 23.34 | 606 |
| 1728599400 | 23.173 | -0.08 | -0.33 | 23.07 | 23.173 | 23.07 | 60 |
| 1728513000 | 23.2497 | 0.11 | 0.48 | 23.26 | 23.26 | 23.2497 | 9 |
| 1728426600 | 23.1375 | 0.13 | 0.58 | 23.08 | 23.1375 | 23.08 | 80 |
| 1728340200 | 23.0051 | -0.2 | -0.84 | 23.13 | 23.13 | 23.0051 | 168 |
| 1728081000 | 23.2004 | 0.23 | 0.99 | 23.21 | 23.21 | 23.2004 | 205 |
| 1727994600 | 22.9719 | -0.07 | -0.32 | 22.9719 | 22.9719 | 22.9719 | 1 |
| 1727908200 | 23.0462 | -0.04 | -0.15 | 22.98 | 23.06 | 22.98 | 921 |
| 1727821800 | 23.0819 | -0.28 | -1.18 | 23.38 | 23.38 | 23.0819 | 74 |
| 1727735400 | 23.3583 | 0.04 | 0.18 | 23.24 | 23.3583 | 23.24 | 205 |
| 1727476200 | 23.3162 | 0.01 | 0.06 | 23.32 | 23.32 | 23.3162 | 43 |
| 1727389800 | 23.302 | 0.24 | 1.04 | 23.26 | 23.302 | 23.26 | 39 |
| 1727303400 | 23.0616 | -0.1 | -0.44 | 23.03 | 23.0616 | 23.03 | 517 |
| 1727217000 | 23.1636 | 0.07 | 0.31 | 23.11 | 23.1636 | 23.11 | 662 |
| 1727130600 | 23.0927 | 0.03 | 0.13 | 23.1 | 23.1 | 23.0927 | 444 |
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
