Premium
Fidelity Enhanced US All Cap Equity ETF (FEAC)
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 | 0.2893 | 0.897610921502 | 32.23 | 32.54 | 31.98 | 89220 | 32.32330705 | SP |
| 4 | 0.4393 | 1.36938902743 | 32.08 | 32.64 | 31.6 | 26163 | 32.23898303 | SP |
| 12 | 2.4393 | 8.109375 | 30.08 | 32.82 | 30.08 | 18534 | 32.06224087 | SP |
| 26 | 3.1993 | 10.9116643929 | 29.32 | 32.82 | 26.955 | 10441 | 31.48603967 | SP |
| 52 | 6.1393 | 23.2725549659 | 26.38 | 32.82 | 26.11 | 6026 | 30.99508682 | SP |
| 156 | 7.1393 | 28.1296296296 | 25.38 | 32.82 | 20.6909 | 4944 | 29.59317118 | SP |
| 260 | 7.1393 | 28.1296296296 | 25.38 | 32.82 | 20.6909 | 4944 | 29.59317118 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 32.5193 | 0.31 | 0.95 | 32.33 | 32.54 | 32.33 | 4822 |
| 1783549800 | 32.2128 | -0.02 | -0.07 | 32.06 | 32.24 | 31.98 | 37417 |
| 1783463400 | 32.2354 | -0.16 | -0.51 | 32.325 | 32.325 | 32.119999 | 126995 |
| 1783377000 | 32.3998 | 0.21 | 0.65 | 32.229999 | 32.435 | 32.229999 | 187645 |
| 1783031400 | 32.189999 | -0.07 | -0.22 | 32.34 | 32.49 | 31.98 | 7144 |
| 1782945000 | 32.259999 | -0.08 | -0.26 | 32.11 | 32.38 | 32.11 | 3806 |
| 1782858600 | 32.3429 | 0.28 | 0.88 | 32.03 | 32.35 | 32.03 | 6798 |
| 1782772200 | 32.060699 | 0.37 | 1.17 | 32.009999 | 32.13 | 31.91 | 7641 |
| 1782513000 | 31.69 | -0.12 | -0.36 | 31.6 | 31.92 | 31.6 | 13995 |
| 1782426600 | 31.806 | 0.05 | 0.16 | 32 | 32.055 | 31.74 | 18760 |
| 1782340200 | 31.7542 | -0.05 | -0.14 | 31.87 | 31.96 | 31.7299 | 8834 |
| 1782253800 | 31.8 | -0.47 | -1.46 | 31.81 | 32.030299 | 31.7 | 14732 |
| 1782167400 | 32.27 | 0.06 | 0.19 | 32.35 | 32.53 | 32.25 | 3243 |
| 1781821800 | 32.21 | 0.2 | 0.63 | 32.42 | 32.42 | 32.21 | 3181 |
| 1781735400 | 32.0069 | -0.33 | -1.01 | 32.29 | 32.47 | 32.0069 | 7659 |
| 1781649000 | 32.3322 | -0.19 | -0.59 | 32.57 | 32.57 | 32.3322 | 5845 |
| 1781562600 | 32.5248 | 0.62 | 1.96 | 32.4 | 32.64 | 32.4 | 4511 |
| 1781303400 | 31.9 | 0.03 | 0.09 | 32.08 | 32.14 | 31.81 | 7898 |
| 1781217000 | 31.8722 | 0.58 | 1.84 | 31.47 | 31.8722 | 31.3601 | 10363 |
| 1781130600 | 31.2966 | -0.45 | -1.41 | 31.55 | 31.77 | 31.2966 | 5001 |
| 1781044200 | 31.7451 | 0.01 | 0.02 | 31.97 | 31.97 | 31.51 | 2175 |
| 1780957800 | 31.74 | 0.14 | 0.44 | 32.07 | 32.085 | 31.74 | 85796 |
| 1780698600 | 31.6 | -1.08 | -3.30 | 32.409999 | 32.409999 | 31.6 | 6767 |
| 1780612200 | 32.6798 | 0.11 | 0.33 | 32.31 | 32.82 | 32.31 | 48214 |
| 1780525800 | 32.572699 | -0.18 | -0.54 | 32.79 | 32.79 | 32.572699 | 26754 |
| 1780439400 | 32.7483 | 0.15 | 0.47 | 32.689999 | 32.81 | 32.616999 | 21386 |
| 1780353000 | 32.5936 | 0.19 | 0.57 | 32.439999 | 32.72 | 32.439999 | 20744 |
| 1780093800 | 32.4075 | 0.07 | 0.21 | 32.43 | 32.5 | 32.33 | 23422 |
| 1780007400 | 32.3391 | 0.22 | 0.68 | 32.07 | 32.389899 | 32.07 | 13717 |
| 1779921000 | 32.1203 | -0.05 | -0.14 | 32.15 | 32.15 | 32.075 | 23005 |
| 1779834600 | 32.1654 | 0.3 | 0.95 | 32.04 | 32.22 | 32.0101 | 147009 |
| 1779489000 | 31.862 | 0.11 | 0.36 | 31.8 | 32 | 31.8 | 39485 |
| 1779402600 | 31.7478 | 0.1 | 0.31 | 31.61 | 31.795 | 31.57 | 2690 |
| 1779316200 | 31.6493 | 0.35 | 1.11 | 31.37 | 31.66 | 31.37 | 11361 |
| 1779229800 | 31.3022 | -0.21 | -0.67 | 31.4 | 31.46 | 31.255 | 638 |
| 1779143400 | 31.5118 | -0.04 | -0.12 | 31.74 | 31.74 | 31.42 | 851 |
| 1778884200 | 31.5494 | -0.41 | -1.28 | 31.6 | 31.72 | 31.5494 | 1685 |
| 1778797800 | 31.9573 | 0.22 | 0.70 | 31.74 | 32 | 31.74 | 679 |
| 1778711400 | 31.7352 | 0.27 | 0.87 | 31.45 | 31.8 | 31.415 | 6595 |
| 1778625000 | 31.4624 | -0.06 | -0.18 | 31.39 | 31.4624 | 31.315 | 519 |
| 1778538600 | 31.5192 | 0.08 | 0.24 | 31.35 | 31.67 | 31.35 | 1607 |
| 1778279400 | 31.4435 | 0.25 | 0.81 | 31.44 | 31.53 | 31.38 | 4357 |
| 1778193000 | 31.1912 | -0.19 | -0.60 | 31.5 | 31.5 | 31.1912 | 2534 |
| 1778106600 | 31.3796 | 0.41 | 1.32 | 31.23 | 31.45 | 31.14 | 6468 |
| 1778020200 | 30.9702 | 0.31 | 1.02 | 30.81 | 30.9702 | 30.81 | 433 |
| 1777933800 | 30.6579 | -0.12 | -0.40 | 30.79 | 30.95 | 30.586 | 7005 |
| 1777674600 | 30.7817 | 0.12 | 0.39 | 30.85 | 30.98 | 30.76 | 14989 |
| 1777588200 | 30.6611 | 0.4 | 1.33 | 30.37 | 30.6611 | 30.37 | 3122 |
| 1777501800 | 30.2601 | -0.08 | -0.27 | 30.32 | 30.32 | 30.1801 | 3612 |
| 1777415400 | 30.3433 | -0.19 | -0.63 | 30.39 | 30.41 | 30.245 | 1381 |
| 1777329000 | 30.5345 | 0.06 | 0.18 | 30.425 | 30.57 | 30.425 | 4333 |
| 1777069800 | 30.4792 | 0.22 | 0.72 | 30.38 | 30.5399 | 30.29 | 2113 |
| 1776983400 | 30.26 | -0.1 | -0.33 | 30.3 | 30.38 | 30.17 | 5404 |
| 1776897000 | 30.36 | 0.25 | 0.83 | 30.35 | 30.36 | 30.23 | 2566 |
| 1776810600 | 30.1093 | -0.21 | -0.69 | 30.32 | 30.48 | 30.1093 | 10108 |
| 1776724200 | 30.3184 | -0.01 | -0.03 | 30.32 | 30.3899 | 30.23 | 6499 |
| 1776465000 | 30.3266 | 0.41 | 1.37 | 30.08 | 30.49 | 30.08 | 10130 |
| 1776378600 | 29.9175 | 0 | 0.01 | 29.89 | 30.04 | 29.89 | 1593 |
| 1776292200 | 29.9156 | 0.21 | 0.71 | 29.73 | 29.9156 | 29.73 | 1067 |
| 1776205800 | 29.706 | 0.35 | 1.19 | 29.44 | 29.73 | 29.44 | 3289 |
| 1776119400 | 29.3553 | 0.28 | 0.97 | 28.94 | 29.3553 | 28.94 | 2783 |
| 1775860200 | 29.0743 | -0.04 | -0.13 | 29.15 | 29.174 | 29.03 | 6543 |
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.
