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 | -0.4378 | -1.35499845249 | 32.31 | 32.82 | 31.2966 | 29591 | 32.0249404 | SP |
| 4 | 0.1322 | 0.416509136736 | 31.74 | 32.82 | 31.255 | 25336 | 32.15963915 | SP |
| 12 | 3.8422 | 13.7074562968 | 28.03 | 32.82 | 26.955 | 11164 | 31.48904013 | SP |
| 26 | 2.7022 | 9.26362701406 | 29.17 | 32.82 | 26.955 | 6735 | 30.96755012 | SP |
| 52 | 6.2222 | 24.2580896686 | 25.65 | 32.82 | 25.13 | 4654 | 29.93924941 | SP |
| 156 | 6.4922 | 25.5799842396 | 25.38 | 32.82 | 20.6909 | 3938 | 28.75573896 | SP |
| 260 | 6.4922 | 25.5799842396 | 25.38 | 32.82 | 20.6909 | 3938 | 28.75573896 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775773800 | 29.1109 | 0.19 | 0.66 | 28.86 | 29.1109 | 28.86 | 413 |
| 1775687400 | 28.9202 | 0.74 | 2.63 | 28.9 | 29 | 28.8699 | 4459 |
| 1775601000 | 28.1803 | 0.01 | 0.02 | 28.08 | 28.1803 | 27.975 | 782 |
| 1775514600 | 28.1751 | 0.12 | 0.43 | 28.14 | 28.26 | 28.14 | 2759 |
| 1775169000 | 28.0541 | -0.02 | -0.06 | 27.66 | 28.055 | 27.66 | 1303 |
| 1775082600 | 28.0703 | 0.27 | 0.98 | 27.94 | 28.14 | 27.94 | 4147 |
| 1774996200 | 27.7982 | 0.66 | 2.43 | 27.38 | 27.7982 | 27.36 | 4823 |
| 1774909800 | 27.14 | -0.17 | -0.62 | 27.39 | 27.39 | 26.955 | 14851 |
| 1774650600 | 27.31 | -0.46 | -1.66 | 27.62 | 27.62 | 27.225 | 12436 |
| 1774564200 | 27.77 | -0.35 | -1.26 | 27.98 | 27.98 | 27.735 | 1944 |
| 1774477800 | 28.1238 | 0.17 | 0.62 | 28.27 | 28.27 | 28.115 | 1290 |
| 1774391400 | 27.9494 | -0.1 | -0.36 | 27.84 | 28.1289 | 27.84 | 783 |
| 1774305000 | 28.0501 | 0.28 | 1.01 | 28.01 | 28.28 | 28.01 | 1790 |
| 1774045800 | 27.77 | -0.5 | -1.77 | 28.1 | 28.1 | 27.53 | 3759 |
| 1773959400 | 28.27 | 0.04 | 0.15 | 28.03 | 28.27 | 28.0111 | 1545 |
| 1773873000 | 28.2277 | -0.36 | -1.26 | 28.57 | 28.57 | 28.2277 | 2240 |
| 1773786600 | 28.5885 | 0.1 | 0.36 | 28.59 | 28.6599 | 28.5885 | 534 |
| 1773700200 | 28.4856 | 0.18 | 0.62 | 28.51 | 28.59 | 28.4856 | 1716 |
| 1773441000 | 28.31 | -0.1 | -0.35 | 28.48 | 28.535 | 28.21 | 4427 |
| 1773354600 | 28.4096 | -0.44 | -1.53 | 28.7 | 28.7 | 28.4096 | 3098 |
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.
