Premium
Fidelity Enhanced Large Cap Growth ETF (FELG)
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 | -0.4001 | -1.09646478487 | 36.49 | 36.91 | 35.42 | 313081 | 36.15826899 | SP |
| 4 | 1.5332 | 4.43676624215 | 34.5567 | 36.91 | 34.4 | 278084 | 35.71096187 | SP |
| 12 | 2.8899 | 8.70451807229 | 33.2 | 36.91 | 32.42 | 236366 | 34.57889196 | SP |
| 26 | 3.4499 | 10.5695465686 | 32.64 | 36.91 | 28.34 | 252932 | 33.01376345 | SP |
| 52 | 9.8499 | 37.5377286585 | 26.24 | 36.91 | 25.45 | 223748 | 31.27767537 | SP |
| 156 | 10.9299 | 43.4415739269 | 25.16 | 36.91 | 24.89 | 227217 | 30.73902572 | SP |
| 260 | 10.9299 | 43.4415739269 | 25.16 | 36.91 | 24.89 | 227217 | 30.73902572 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 35.82 | 0.29 | 0.82 | 35.1875 | 36.195 | 35.11 | 257896 |
| 1734651000 | 35.53 | 0.02 | 0.06 | 35.889 | 35.92 | 35.49 | 356057 |
| 1734564600 | 35.51 | -1.24 | -3.37 | 36.75 | 36.91 | 35.42 | 329490 |
| 1734478200 | 36.75 | -0.08 | -0.22 | 36.68 | 36.7859 | 36.5098 | 278571 |
| 1734391800 | 36.83 | 0.51 | 1.40 | 36.5227 | 36.87 | 36.4761 | 343553 |
| 1734132600 | 36.32 | 0.06 | 0.17 | 36.49 | 36.5725 | 36.15 | 257733 |
| 1734046200 | 36.26 | -0.27 | -0.74 | 36.35 | 36.45 | 36.25 | 225554 |
| 1733959800 | 36.53 | 0.58 | 1.61 | 36.22 | 36.565 | 36.2076 | 220783 |
| 1733873400 | 35.95 | -0.08 | -0.22 | 36.14 | 36.3 | 35.84 | 314521 |
| 1733787000 | 36.03 | -0.21 | -0.58 | 36.18 | 36.19 | 35.8952 | 288846 |
| 1733527800 | 36.24 | 0.27 | 0.75 | 36 | 36.25 | 36 | 262054 |
| 1733441400 | 35.97 | -0.03 | -0.08 | 36.05 | 36.1 | 35.94 | 246073 |
| 1733355000 | 36 | 0.5 | 1.41 | 35.71 | 36 | 35.69 | 343880 |
| 1733268600 | 35.5 | 0.2 | 0.57 | 35.26 | 35.5 | 35.23 | 218675 |
| 1733182200 | 35.3 | 0.38 | 1.09 | 34.98 | 35.3699 | 34.98 | 266229 |
| 1732917840 | 34.92 | 0.25 | 0.72 | 34.77 | 35 | 34.69 | 223207 |
| 1732750200 | 34.67 | -0.22 | -0.63 | 34.8 | 34.8 | 34.43 | 289301 |
| 1732663800 | 34.89 | 0.33 | 0.95 | 34.68 | 34.9 | 34.68 | 321029 |
| 1732577400 | 34.56 | 0.02 | 0.06 | 34.74 | 34.8864 | 34.4016 | 299553 |
| 1732318200 | 34.54 | 0.02 | 0.06 | 34.5567 | 34.59 | 34.4 | 198490 |
| 1732231800 | 34.52 | 0.09 | 0.26 | 34.7 | 34.7 | 34.05 | 447344 |
| 1732145400 | 34.43 | -0.09 | -0.26 | 34.53 | 34.53 | 34.05 | 208899 |
| 1732059000 | 34.52 | 0.31 | 0.91 | 34.08 | 34.56 | 34.03 | 121004 |
| 1731972600 | 34.21 | 0.15 | 0.44 | 34.08 | 34.3088 | 33.99 | 192928 |
| 1731713400 | 34.06 | -0.79 | -2.27 | 34.52 | 34.52 | 33.93 | 250225 |
| 1731627000 | 34.85 | -0.16 | -0.46 | 35.08 | 35.08 | 34.76 | 165505 |
| 1731540600 | 35.01 | -0.08 | -0.23 | 35.14 | 35.23 | 34.9197 | 210532 |
| 1731454200 | 35.09 | 0.03 | 0.09 | 35 | 35.175 | 34.9 | 279529 |
| 1731367800 | 35.06 | -0.03 | -0.09 | 35.18 | 35.18 | 34.86 | 292118 |
| 1731108600 | 35.09 | 0.07 | 0.20 | 35 | 35.1537 | 34.9599 | 299214 |
| 1731022200 | 35.02 | 0.51 | 1.48 | 34.75 | 35.085 | 34.733409 | 301150 |
| 1730935800 | 34.51 | 0.89 | 2.65 | 34.2131 | 34.53 | 34.085 | 330058 |
| 1730849400 | 33.62 | 0.42 | 1.27 | 33.29 | 33.6601 | 33.29 | 201586 |
| 1730763000 | 33.2 | -0.1 | -0.30 | 33.25 | 33.439999 | 33.119999 | 225260 |
| 1730500200 | 33.299999 | 0.3 | 0.91 | 33.2 | 33.53 | 33.185 | 237497 |
| 1730413800 | 33 | -1.03 | -3.03 | 33.63 | 33.63 | 33 | 301055 |
| 1730327400 | 34.03 | -0.09 | -0.26 | 34.15 | 34.26 | 33.9852 | 215627 |
| 1730241000 | 34.12 | 0.34 | 1.01 | 33.85 | 34.19 | 33.74 | 180012 |
| 1730154600 | 33.78 | 0.03 | 0.09 | 34.03 | 34.03 | 33.78 | 147970 |
| 1729895400 | 33.75 | 0.12 | 0.36 | 33.73 | 34.045 | 33.73 | 171139 |
| 1729809000 | 33.63 | 0.18 | 0.54 | 33.61 | 33.655 | 33.4399 | 152276 |
| 1729722600 | 33.45 | -0.49 | -1.44 | 33.85 | 33.85 | 33.2203 | 174668 |
| 1729636200 | 33.94 | -0.01 | -0.03 | 33.6944 | 34.055 | 33.6944 | 228489 |
| 1729549800 | 33.95 | 0.13 | 0.38 | 33.77 | 33.95 | 33.6417 | 146066 |
| 1729290600 | 33.82 | 0.21 | 0.62 | 33.82 | 33.8676 | 33.75 | 149850 |
| 1729204200 | 33.61 | 0.01 | 0.03 | 33.96 | 33.96 | 33.61 | 167631 |
| 1729117800 | 33.6 | 0.03 | 0.09 | 33.54 | 33.64 | 33.333199 | 123241 |
| 1729031400 | 33.57 | -0.32 | -0.94 | 34 | 34.0004 | 33.426299 | 308077 |
| 1728945000 | 33.89 | 0.28 | 0.83 | 33.75 | 33.99 | 33.75 | 225144 |
| 1728685800 | 33.61 | 0.07 | 0.21 | 33.479999 | 33.65 | 33.4105 | 221219 |
| 1728599400 | 33.54 | 0.02 | 0.06 | 33.409999 | 33.59 | 33.29 | 176956 |
| 1728513000 | 33.52 | 0.28 | 0.84 | 33.29 | 33.53 | 33.22 | 263773 |
| 1728426600 | 33.24 | 0.47 | 1.43 | 32.97 | 33.295 | 32.96 | 199671 |
| 1728340200 | 32.77 | -0.37 | -1.12 | 33.009999 | 33.1 | 32.71 | 222706 |
| 1728081000 | 33.14 | 0.37 | 1.13 | 33.13 | 33.14 | 32.799999 | 188312 |
| 1727994600 | 32.77 | 0.05 | 0.15 | 32.61 | 32.8999 | 32.57 | 161417 |
| 1727908200 | 32.72 | 0.03 | 0.09 | 32.54 | 32.8298 | 32.42 | 198919 |
| 1727821800 | 32.689999 | -0.49 | -1.48 | 33.119999 | 33.119999 | 32.46 | 190337 |
| 1727735400 | 33.18 | 0.17 | 0.51 | 32.93 | 33.18 | 32.8027 | 186159 |
| 1727476200 | 33.009999 | -0.16 | -0.48 | 33.2 | 33.2 | 32.9352 | 198454 |
| 1727389800 | 33.17 | 0.09 | 0.27 | 33.47 | 33.5 | 33 | 212584 |
| 1727303400 | 33.08 | 0.02 | 0.06 | 33 | 33.21 | 33 | 257121 |
| 1727217000 | 33.06 | 0.2 | 0.61 | 32.979999 | 33.06 | 32.65 | 248627 |
| 1727130600 | 32.86 | 0.08 | 0.24 | 32.84 | 32.909999 | 32.77 | 287258 |
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
