Premium
Fidelity Enhanced Small Cap ETF (FESM)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 2.275008364 | 29.89 | 30.57 | 28.9476 | 204142 | 29.80835886 | SP |
| 4 | -2.74 | -8.22575803062 | 33.31 | 33.65 | 28.9476 | 577089 | 30.34467896 | SP |
| 12 | -2.33 | -7.0820668693 | 32.9 | 34.27 | 28.9476 | 841891 | 32.05303021 | SP |
| 26 | -2.13 | -6.51376146789 | 32.7 | 36.13 | 28.9476 | 454567 | 32.35711683 | SP |
| 52 | 1.94 | 6.7761089766 | 28.63 | 36.13 | 27.325 | 263422 | 31.99745842 | SP |
| 156 | 5.44 | 21.6474333466 | 25.13 | 36.13 | 24.58 | 209393 | 31.7850666 | SP |
| 260 | 5.44 | 21.6474333466 | 25.13 | 36.13 | 24.58 | 209393 | 31.7850666 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742423400 | 30.57 | 0.49 | 1.63 | 30.12 | 30.74 | 30 | 111858 |
| 1742337000 | 30.08 | -0.25 | -0.82 | 30.14 | 30.1484 | 29.86 | 97853 |
| 1742250600 | 30.33 | 0.38 | 1.27 | 29.86 | 30.44 | 29.86 | 167720 |
| 1741991400 | 29.95 | 0.78 | 2.67 | 29.54 | 29.95 | 29.3554 | 218653 |
| 1741905000 | 29.17 | -0.45 | -1.52 | 29.6 | 29.6389 | 28.9476 | 97754 |
| 1741818600 | 29.62 | 0.14 | 0.47 | 29.89 | 29.89 | 29.35 | 439480 |
| 1741732200 | 29.48 | 0.16 | 0.55 | 29.23 | 29.775 | 29.04 | 377684 |
| 1741645800 | 29.32 | -0.75 | -2.49 | 29.61 | 29.8183 | 28.995 | 286512 |
| 1741390200 | 30.07 | 0.01 | 0.03 | 29.92 | 30.2692 | 29.46 | 5100841 |
| 1741303800 | 30.06 | -0.6 | -1.96 | 30.15 | 30.5599 | 29.92 | 467160 |
| 1741217400 | 30.66 | 0.4 | 1.32 | 30.27 | 30.7099 | 30.05 | 109059 |
| 1741131000 | 30.26 | -0.5 | -1.63 | 30.19 | 30.8 | 29.8001 | 2586651 |
| 1741044600 | 30.76 | -0.89 | -2.81 | 31.67 | 31.827 | 30.62 | 231156 |
| 1740785400 | 31.65 | 0.4 | 1.28 | 31.16 | 31.65 | 31.0223 | 81477 |
| 1740699000 | 31.25 | -0.55 | -1.73 | 31.78 | 31.89 | 31.22 | 77036 |
| 1740612600 | 31.8 | 0.06 | 0.19 | 31.9 | 32.1899 | 31.6418 | 62787 |
| 1740526200 | 31.74 | -0.15 | -0.47 | 31.81 | 32.0067 | 31.3647 | 249956 |
| 1740439800 | 31.89 | -0.2 | -0.62 | 32.299999 | 32.299999 | 31.6647 | 127130 |
| 1740180600 | 32.09 | -0.98 | -2.96 | 33.32 | 33.32 | 32.0792 | 215519 |
| 1740094200 | 33.07 | -0.45 | -1.34 | 33.24 | 33.375 | 32.860999 | 314431 |
| 1740007800 | 33.52 | -0.16 | -0.48 | 33.31 | 33.65 | 33.31 | 234786 |
| 1739921400 | 33.68 | 0.17 | 0.51 | 33.49 | 33.77 | 33.4 | 124531 |
| 1739575800 | 33.509999 | -0.02 | -0.06 | 33.61 | 33.7 | 33.38 | 181630 |
| 1739489400 | 33.53 | 0.42 | 1.27 | 33.28 | 33.54 | 33.1222 | 57652 |
| 1739403000 | 33.11 | -0.25 | -0.75 | 32.939999 | 33.22 | 32.710099 | 186212 |
| 1739316600 | 33.36 | -0.22 | -0.66 | 33.52 | 33.52 | 33.2001 | 151540 |
| 1739230200 | 33.58 | 0.11 | 0.33 | 33.75 | 33.75 | 33.38 | 146418 |
| 1738971000 | 33.47 | -0.43 | -1.27 | 33.9 | 33.9 | 33.3801 | 215900 |
| 1738884600 | 33.9 | -0.11 | -0.32 | 34.17 | 34.17 | 33.6721 | 339292 |
| 1738798200 | 34.01 | 0.34 | 1.01 | 33.76 | 34.02 | 33.64 | 107475 |
| 1738711800 | 33.67 | 0.49 | 1.48 | 33.1 | 33.67 | 33.1 | 97318 |
| 1738625400 | 33.18 | -0.38 | -1.13 | 32.64 | 33.465899 | 32.61 | 113630 |
| 1738366200 | 33.56 | -0.33 | -0.97 | 34 | 34.1 | 33.3714 | 125066 |
| 1738279800 | 33.89 | 0.13 | 0.39 | 34.14 | 34.14 | 33.62 | 166748 |
| 1738193400 | 33.76 | 0.12 | 0.36 | 33.69 | 33.9099 | 33.35 | 153814 |
| 1738107000 | 33.64 | 0.13 | 0.39 | 33.549999 | 33.741 | 33.35 | 233569 |
| 1738020600 | 33.509999 | -0.38 | -1.12 | 33.99 | 33.99 | 33.280099 | 315825 |
| 1737761400 | 33.89 | -0.01 | -0.03 | 34.27 | 34.27 | 33.7501 | 168017 |
| 1737675000 | 33.9 | 0 | 0.00 | 33.9 | 33.9 | 33.9 | 0 |
| 1737588600 | 33.9 | -0.16 | -0.47 | 34.22 | 34.22 | 33.8599 | 263904 |
| 1737502200 | 34.06 | 0.69 | 2.07 | 33.74 | 34.06 | 33.62 | 242963 |
| 1737156600 | 33.369999 | 0.1 | 0.30 | 33.59 | 33.59 | 33.25 | 664470 |
| 1737070200 | 33.27 | 0.04 | 0.12 | 33.15 | 33.32 | 32.939999 | 376754 |
| 1736983800 | 33.229999 | 0.75 | 2.31 | 33.32 | 33.38 | 32.9174 | 245461 |
| 1736897400 | 32.479999 | 0.48 | 1.50 | 32.39 | 32.5186 | 32.09 | 612545 |
| 1736811000 | 32 | 0.09 | 0.28 | 31.58 | 32.09 | 31.51 | 4195788 |
| 1736551800 | 31.91 | -0.73 | -2.24 | 32.45 | 32.45 | 31.65 | 4417235 |
| 1736379000 | 32.64 | -0.01 | -0.03 | 32.46 | 32.6796 | 32.1 | 4321242 |
| 1736292600 | 32.65 | -0.32 | -0.97 | 33.189999 | 33.2 | 32.3601 | 4339565 |
| 1736206200 | 32.97 | 0.04 | 0.12 | 33.18 | 33.3091 | 32.88 | 4405694 |
| 1735947000 | 32.93 | 0.48 | 1.48 | 32.549999 | 32.948 | 32.4514 | 3202132 |
| 1735860600 | 32.45 | 0.1 | 0.31 | 32.75 | 32.917299 | 32.2359 | 122265 |
| 1735687800 | 32.35 | -0.01 | -0.03 | 32.67 | 32.729999 | 32.25 | 3264716 |
| 1735601400 | 32.36 | -0.24 | -0.74 | 32.229999 | 32.5399 | 31.92 | 175917 |
| 1735342200 | 32.6 | -0.55 | -1.66 | 32.86 | 33.0281 | 32.2719 | 99365 |
| 1735255800 | 33.15 | 0.26 | 0.79 | 32.9 | 33.2 | 32.645 | 128802 |
| 1735077840 | 32.89 | 0.31 | 0.95 | 32.59 | 32.89 | 32.515 | 198647 |
| 1734996600 | 32.58 | -0.06 | -0.18 | 32.64 | 32.729999 | 32.2302 | 254887 |
| 1734737400 | 32.64 | 0.06 | 0.18 | 32.31 | 33.0499 | 32.31 | 317493 |
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
