Premium
Fidelity Enhanced Large Cap Core ETF (FELC)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -1.27731092437 | 29.75 | 30.4679 | 28.5 | 2059561 | 29.8403871 | SP |
| 4 | -2.08 | -6.61367249603 | 31.45 | 32.225 | 26.9 | 2188204 | 29.81548647 | SP |
| 12 | -4.87 | -14.2231308411 | 34.24 | 34.26 | 26.9 | 1609578 | 31.26443614 | SP |
| 26 | -3.51 | -10.6751824818 | 32.88 | 34.2888 | 26.9 | 1107613 | 31.90487951 | SP |
| 52 | 0.81 | 2.83613445378 | 28.56 | 34.2888 | 26.9 | 860258 | 31.35854205 | SP |
| 156 | 4.3 | 17.1519744715 | 25.07 | 34.2888 | 24.81 | 695061 | 30.95319872 | SP |
| 260 | 4.3 | 17.1519744715 | 25.07 | 34.2888 | 24.81 | 695061 | 30.95319872 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 29.37 | -0.01 | -0.03 | 29.4 | 29.62 | 29.222 | 600238 |
| 1744842600 | 29.38 | -0.67 | -2.23 | 29.67 | 29.87 | 29.06 | 1387180 |
| 1744756200 | 30.05 | -0.02 | -0.07 | 30.1 | 30.35 | 30 | 1197640 |
| 1744669800 | 30.07 | 0.16 | 0.53 | 30.38 | 30.4679 | 29.82 | 3240940 |
| 1744410600 | 29.91 | 0.58 | 1.98 | 29.27 | 29.99 | 29.09 | 3230426 |
| 1744324200 | 29.33 | -1.02 | -3.36 | 29.75 | 29.78 | 28.5 | 1151508 |
| 1744237800 | 30.35 | 2.59 | 9.33 | 27.57 | 30.54 | 27.55 | 8317312 |
| 1744151400 | 27.76 | -0.41 | -1.46 | 29.19 | 29.3499 | 27.37 | 4379049 |
| 1744065000 | 28.17 | -0.06 | -0.21 | 27.11 | 29.209 | 26.9 | 3909528 |
| 1743805800 | 28.23 | -1.74 | -5.81 | 29.13 | 29.3065 | 28.2 | 4656663 |
| 1743719400 | 29.97 | -1.58 | -5.01 | 30.35 | 30.5248 | 29.93 | 1258518 |
| 1743633000 | 31.55 | 0.22 | 0.70 | 30.98 | 31.7 | 30.98 | 871338 |
| 1743546600 | 31.33 | 0.14 | 0.45 | 31.09 | 31.42 | 30.94 | 1080994 |
| 1743460200 | 31.19 | 0.14 | 0.45 | 30.66 | 31.295 | 30.52 | 4125804 |
| 1743201000 | 31.05 | -0.6 | -1.90 | 31.54 | 31.61 | 30.985 | 742284 |
| 1743114600 | 31.65 | -0.14 | -0.44 | 31.66 | 31.896299 | 31.56 | 888760 |
| 1743028200 | 31.79 | -0.39 | -1.21 | 32.13 | 32.21 | 31.6949 | 586807 |
| 1742941800 | 32.18 | 0.13 | 0.41 | 32.159999 | 32.225 | 32.08 | 509917 |
| 1742855400 | 32.049999 | 0.54 | 1.71 | 31.87 | 32.125 | 31.85 | 742800 |
| 1742596200 | 31.51 | -0.1 | -0.32 | 31.21 | 31.54 | 31.2 | 694945 |
| 1742509800 | 31.61 | -0.02 | -0.06 | 31.45 | 31.89 | 31.435 | 730108 |
| 1742423400 | 31.63 | 0.33 | 1.05 | 31.43 | 31.87 | 31.3402 | 908725 |
| 1742337000 | 31.3 | -0.35 | -1.11 | 31.51 | 31.54 | 31.2135 | 579615 |
| 1742250600 | 31.65 | 0.18 | 0.57 | 31.41 | 31.825 | 31.41 | 1206093 |
| 1741991400 | 31.47 | 0.66 | 2.14 | 31.08 | 31.535 | 31.08 | 1097240 |
| 1741905000 | 30.81 | -0.43 | -1.38 | 31.27 | 31.27 | 30.73 | 1636474 |
| 1741818600 | 31.24 | 0.14 | 0.45 | 31.43 | 31.5166 | 30.98 | 2217019 |
| 1741732200 | 31.1 | -0.22 | -0.70 | 31.25 | 31.46 | 30.87 | 5656661 |
| 1741645800 | 31.32 | -0.85 | -2.64 | 31.71 | 31.81 | 31.06 | 1314520 |
| 1741390200 | 32.17 | 0.25 | 0.78 | 31.85 | 32.25 | 31.5918 | 2525163 |
| 1741303800 | 31.92 | -0.59 | -1.81 | 32.09 | 32.39 | 31.81 | 1376802 |
| 1741217400 | 32.509999 | 0.37 | 1.15 | 32.159999 | 32.619999 | 31.97 | 1982793 |
| 1741131000 | 32.14 | -0.4 | -1.23 | 32.299999 | 32.65 | 31.88 | 4399704 |
| 1741044600 | 32.54 | -0.61 | -1.84 | 33.259999 | 33.34 | 32.35 | 981191 |
| 1740785400 | 33.15 | 0.48 | 1.47 | 32.659999 | 33.21 | 32.54 | 2644894 |
| 1740699000 | 32.67 | -0.52 | -1.57 | 33.34 | 33.391599 | 32.645 | 3154385 |
| 1740612600 | 33.189999 | 0.05 | 0.15 | 33.25 | 33.479999 | 33.049999 | 1475598 |
| 1740526200 | 33.14 | -0.13 | -0.39 | 33.259999 | 33.36 | 32.9 | 960187 |
| 1740439800 | 33.27 | -0.16 | -0.48 | 33.52 | 33.605 | 33.25 | 1104260 |
| 1740180600 | 33.43 | -0.6 | -1.76 | 34.03 | 34.0387 | 33.405 | 708234 |
| 1740094200 | 34.03 | -0.17 | -0.50 | 34.14 | 34.14 | 33.86 | 637918 |
| 1740007800 | 34.2 | 0.09 | 0.26 | 34.07 | 34.225 | 34.03 | 543874 |
| 1739921400 | 34.11 | 0.02 | 0.06 | 34.15 | 34.166 | 33.96 | 568349 |
| 1739575800 | 34.09 | 0.02 | 0.06 | 34.09 | 34.135 | 34.03 | 509592 |
| 1739489400 | 34.07 | 0.33 | 0.98 | 33.8 | 34.1 | 33.76 | 547723 |
| 1739403000 | 33.74 | -0.1 | -0.30 | 33.52 | 33.795 | 33.4565 | 566009 |
| 1739316600 | 33.84 | 0.05 | 0.15 | 33.73 | 33.885 | 33.69 | 476699 |
| 1739230200 | 33.79 | 0.19 | 0.57 | 33.81 | 33.855 | 33.71 | 646378 |
| 1738971000 | 33.6 | -0.36 | -1.06 | 34 | 34.0463 | 33.58 | 640571 |
| 1738884600 | 33.96 | 0.12 | 0.35 | 33.93 | 33.96 | 33.75 | 693748 |
| 1738798200 | 33.84 | 0.08 | 0.24 | 33.73 | 33.865 | 33.58 | 2256869 |
| 1738711800 | 33.76 | 0.22 | 0.66 | 33.52 | 33.79 | 33.5 | 717300 |
| 1738625400 | 33.54 | -0.24 | -0.71 | 33.18 | 33.7102 | 33.1697 | 861743 |
| 1738366200 | 33.78 | -0.17 | -0.50 | 34.15 | 34.25 | 33.745 | 819505 |
| 1738279800 | 33.95 | 0.12 | 0.35 | 33.9 | 34.015 | 33.68 | 605296 |
| 1738193400 | 33.83 | -0.16 | -0.47 | 33.97 | 33.97 | 33.68 | 663865 |
| 1738107000 | 33.99 | 0.31 | 0.92 | 33.76 | 34.0358 | 33.575 | 478578 |
| 1738020600 | 33.68 | -0.41 | -1.20 | 33.409999 | 33.715 | 33.28 | 775072 |
| 1737761400 | 34.09 | 0.08 | 0.24 | 34.24 | 34.26 | 34.04 | 552128 |
| 1737675000 | 34.01 | 0 | 0.00 | 34.01 | 34.01 | 34.01 | 0 |
| 1737588600 | 34.01 | 0.17 | 0.50 | 34.06 | 34.1 | 33.995 | 462851 |
| 1737502200 | 33.84 | 0.26 | 0.77 | 33.77 | 33.865 | 33.64 | 651416 |
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
