Premium
Fidelity MSCI Energy Index (FENY)
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 | 1.51 | 5.12037978976 | 29.49 | 31 | 29.29 | 1348694 | 29.74757767 | SP |
| 4 | -1.08 | -3.36658354115 | 32.08 | 32.675 | 29.29 | 1885725 | 30.42434323 | SP |
| 12 | -0.02 | -0.0644745325596 | 31.02 | 34.33 | 29.29 | 1926955 | 31.58281124 | SP |
| 26 | 5.92 | 23.6044657097 | 25.08 | 35.255 | 25.06 | 3569978 | 30.34523204 | SP |
| 52 | 7.24 | 30.4713804714 | 23.76 | 35.255 | 23.2318 | 3816108 | 27.21125482 | SP |
| 156 | 8.94 | 40.5258386219 | 22.06 | 35.255 | 20.3057 | 1918466 | 26.10726714 | SP |
| 260 | 17.02 | 121.745350501 | 13.98 | 35.255 | 12.255 | 1621290 | 24.28482991 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 30.37 | 0.83 | 2.81 | 29.76 | 30.46 | 29.76 | 1342947 |
| 1783377000 | 29.54 | -0.08 | -0.27 | 29.52 | 29.78 | 29.48 | 1149452 |
| 1783031400 | 29.62 | 0.24 | 0.82 | 29.59 | 29.86 | 29.43 | 1956539 |
| 1782945000 | 29.38 | -0.18 | -0.61 | 29.49 | 29.71 | 29.29 | 945838 |
| 1782858600 | 29.56 | -0.2 | -0.67 | 29.78 | 30.04 | 29.535 | 2451625 |
| 1782772200 | 29.76 | -0.15 | -0.50 | 29.95 | 30.14 | 29.71 | 1578154 |
| 1782513000 | 29.91 | -0.11 | -0.37 | 29.89 | 30.04 | 29.78 | 1574281 |
| 1782426600 | 30.02 | 0.34 | 1.15 | 29.5 | 30.115 | 29.4 | 1472353 |
| 1782340200 | 29.68 | -0.54 | -1.79 | 29.74 | 29.815 | 29.37 | 1804627 |
| 1782253800 | 30.22 | 0.19 | 0.63 | 30.02 | 30.29 | 29.89 | 1813203 |
| 1782167400 | 30.03 | 0.37 | 1.25 | 29.78 | 30.06 | 29.53 | 1090328 |
| 1781821800 | 29.66 | -0.7 | -2.31 | 29.87 | 29.89 | 29.355 | 2059882 |
| 1781735400 | 30.36 | -0.34 | -1.11 | 30.61 | 30.72 | 30.275 | 2605429 |
| 1781649000 | 30.7 | -0.15 | -0.49 | 30.55 | 30.8 | 30.52 | 2289934 |
| 1781562600 | 30.85 | -1.08 | -3.38 | 30.64 | 31.11 | 30.59 | 2993938 |
| 1781303400 | 31.93 | 0.25 | 0.79 | 31.48 | 32.244999 | 31.425 | 2297935 |
| 1781217000 | 31.68 | -0.6 | -1.86 | 32.59 | 32.67 | 31.66 | 2728958 |
| 1781130600 | 32.28 | 0.49 | 1.54 | 32.08 | 32.674999 | 32.02 | 1787623 |
| 1781044200 | 31.79 | -0.55 | -1.70 | 32.24 | 32.24 | 31.46 | 2854084 |
| 1780957800 | 32.34 | 0.39 | 1.22 | 32.189999 | 32.659999 | 32.189999 | 853169 |
| 1780698600 | 31.95 | -0.69 | -2.11 | 32.59 | 32.6 | 31.92 | 1442891 |
| 1780612200 | 32.64 | 0.06 | 0.18 | 32.38 | 32.75 | 32.27 | 1243161 |
| 1780525800 | 32.58 | 0.36 | 1.12 | 32.36 | 32.93 | 32.24 | 1111736 |
| 1780439400 | 32.22 | 0.38 | 1.19 | 31.73 | 32.335 | 31.7 | 1290455 |
| 1780353000 | 31.84 | 0.56 | 1.79 | 31.62 | 32.1 | 31.615 | 2015911 |
| 1780093800 | 31.28 | -0.33 | -1.04 | 31.46 | 31.54 | 31.1 | 1611988 |
| 1780007400 | 31.61 | -0.03 | -0.09 | 31.93 | 31.995 | 31.47 | 3510417 |
| 1779921000 | 31.64 | -0.56 | -1.74 | 31.72 | 31.93 | 31.39 | 1440856 |
| 1779834600 | 32.2 | -0.86 | -2.60 | 32.75 | 33.13 | 32.189999 | 1690726 |
| 1779489000 | 33.06 | 0.14 | 0.43 | 32.82 | 33.13 | 32.75 | 1601948 |
| 1779402600 | 32.92 | -0.37 | -1.11 | 33.62 | 33.705 | 32.67 | 1907345 |
| 1779316200 | 33.29 | -0.78 | -2.29 | 33.94 | 34.33 | 33.229999 | 2664601 |
| 1779229800 | 34.07 | 0.35 | 1.04 | 33.83 | 34.1826 | 33.56 | 1335415 |
| 1779143400 | 33.72 | 0.59 | 1.78 | 33 | 33.8099 | 32.759999 | 1725330 |
| 1778884200 | 33.13 | 0.71 | 2.19 | 32.68 | 33.13 | 32.619999 | 1145981 |
| 1778797800 | 32.42 | 0.26 | 0.81 | 32.1 | 32.47 | 32.1 | 1174056 |
| 1778711400 | 32.159999 | -0.02 | -0.06 | 32.13 | 32.22 | 31.82 | 1067383 |
| 1778625000 | 32.18 | 0.23 | 0.72 | 32.2 | 32.299999 | 31.925 | 1655622 |
| 1778538600 | 31.95 | 0.8 | 2.57 | 31.48 | 31.98 | 31.45 | 1398541 |
| 1778279400 | 31.15 | -0.17 | -0.54 | 31.29 | 31.44 | 31.05 | 1623427 |
| 1778193000 | 31.32 | -0.62 | -1.94 | 31.36 | 31.42 | 30.87 | 2466698 |
| 1778106600 | 31.94 | -1.33 | -3.98 | 32.119999 | 32.409999 | 31.74 | 2912647 |
| 1778020200 | 33.265 | 0.02 | 0.05 | 33.11 | 33.42 | 32.96 | 1394588 |
| 1777933800 | 33.25 | 0.33 | 1.00 | 32.869999 | 33.31 | 32.59 | 2294293 |
| 1777674600 | 32.92 | -0.41 | -1.23 | 33.009999 | 33.259999 | 32.545 | 2205393 |
| 1777588200 | 33.33 | 0.28 | 0.85 | 32.619999 | 33.424999 | 32.409999 | 1405674 |
| 1777501800 | 33.049999 | 0.73 | 2.26 | 32.659999 | 33.049999 | 32.509999 | 3040297 |
| 1777415400 | 32.32 | 0.49 | 1.54 | 32.354999 | 32.459699 | 32.125 | 1827615 |
| 1777329000 | 31.83 | 0.03 | 0.09 | 31.98 | 32.25 | 31.7135 | 2423828 |
| 1777069800 | 31.8 | -0.06 | -0.19 | 31.77 | 31.83 | 31.43 | 1764731 |
| 1776983400 | 31.86 | 0.24 | 0.76 | 31.75 | 31.96 | 31.605 | 3779943 |
| 1776897000 | 31.62 | 0.4 | 1.28 | 31.48 | 31.71 | 31.415 | 1789057 |
| 1776810600 | 31.22 | 0.45 | 1.46 | 30.87 | 31.25 | 30.72 | 2608812 |
| 1776724200 | 30.77 | 0.08 | 0.26 | 30.75 | 31.08 | 30.59 | 1573882 |
| 1776465000 | 30.69 | -0.96 | -3.03 | 30.43 | 30.78 | 29.865 | 5009035 |
| 1776378600 | 31.65 | 0.5 | 1.61 | 31.17 | 31.76 | 31.17 | 1425963 |
| 1776292200 | 31.15 | -0.05 | -0.16 | 31.02 | 31.38 | 30.87 | 1683959 |
| 1776205800 | 31.2 | -0.71 | -2.23 | 31.57 | 31.58 | 30.98 | 2320632 |
| 1776119400 | 31.91 | 0.09 | 0.28 | 32.159999 | 32.255 | 31.64 | 2870954 |
| 1775860200 | 31.82 | -0.17 | -0.53 | 31.84 | 32.07 | 31.51 | 1740208 |
| 1775773800 | 31.99 | -0.41 | -1.27 | 32.415 | 32.92 | 31.87 | 4658641 |
| 1775687400 | 32.4 | -1.14 | -3.40 | 31.63 | 32.45 | 31.345 | 4004352 |
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.
