Premium
Fidelity Enhanced Small Cap Core ETF (FESM)
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 | -0.53 | -1.10601001669 | 47.92 | 48.6194 | 47.15 | 899810 | 47.9574722 | SP |
| 4 | 2.34 | 5.19422863485 | 45.05 | 48.6194 | 43.6952 | 782661 | 46.88995524 | SP |
| 12 | 6.48 | 15.8396480078 | 40.91 | 48.6194 | 40.8 | 682036 | 44.89674903 | SP |
| 26 | 8.15 | 20.7696228338 | 39.24 | 48.6194 | 36.64 | 692316 | 41.891109 | SP |
| 52 | 14.75 | 45.1899509804 | 32.64 | 48.6194 | 31.7161 | 534430 | 39.98198861 | SP |
| 156 | 22.26 | 88.5793871866 | 25.13 | 48.6194 | 24.58 | 332674 | 36.67007478 | SP |
| 260 | 22.26 | 88.5793871866 | 25.13 | 48.6194 | 24.58 | 332674 | 36.67007478 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 47.37 | -0.42 | -0.88 | 47.77 | 47.87 | 47.146 | 1191593 |
| 1783377000 | 47.79 | 0.2 | 0.42 | 47.66 | 48.14 | 47.66 | 929598 |
| 1783031400 | 47.59 | -0.53 | -1.10 | 48.32 | 48.47 | 47.15 | 752078 |
| 1782945000 | 48.12 | -0.17 | -0.35 | 48.23 | 48.6194 | 48.0101 | 1209375 |
| 1782858600 | 48.29 | 0.43 | 0.90 | 47.92 | 48.37 | 47.73 | 708189 |
| 1782772200 | 47.86 | 0.25 | 0.53 | 47.7 | 47.87 | 47.14 | 775558 |
| 1782513000 | 47.61 | 0.04 | 0.08 | 47.23 | 47.795 | 47.15 | 976896 |
| 1782426600 | 47.57 | 0.4 | 0.85 | 47.66 | 48.045 | 47.28 | 799465 |
| 1782340200 | 47.17 | 0.33 | 0.70 | 47 | 47.71 | 46.89 | 536978 |
| 1782253800 | 46.84 | -0.37 | -0.78 | 46.38 | 47.18 | 46.31 | 747716 |
| 1782167400 | 47.21 | 0.44 | 0.94 | 47.05 | 47.42 | 46.885 | 753520 |
| 1781821800 | 46.77 | 0.87 | 1.90 | 46.5 | 46.86 | 46.12 | 810639 |
| 1781735400 | 45.9 | -0.37 | -0.80 | 46.38 | 46.8 | 45.79 | 577655 |
| 1781649000 | 46.27 | -0.41 | -0.88 | 46.75 | 46.99 | 46.2 | 568764 |
| 1781562600 | 46.68 | 0.35 | 0.76 | 47.02 | 47.11 | 46.56 | 583215 |
| 1781303400 | 46.33 | 0.46 | 1.00 | 46.09 | 46.72 | 45.88 | 480006 |
| 1781217000 | 45.87 | 1.33 | 2.99 | 44.91 | 45.94 | 44.83 | 1173153 |
| 1781130600 | 44.54 | -0.4 | -0.89 | 44.81 | 45.55 | 44.46 | 653758 |
| 1781044200 | 44.94 | 0.32 | 0.72 | 45.05 | 45.7 | 43.6952 | 1051329 |
| 1780957800 | 44.62 | 0.31 | 0.70 | 44.94 | 45.06 | 44.61 | 527309 |
| 1780698600 | 44.31 | -1.47 | -3.21 | 45.36 | 45.4 | 44.09 | 669251 |
| 1780612200 | 45.78 | 0.69 | 1.53 | 45.05 | 45.92 | 45.005 | 312908 |
| 1780525800 | 45.09 | -0.69 | -1.51 | 45.65 | 45.65 | 44.98 | 820454 |
| 1780439400 | 45.78 | 0.37 | 0.81 | 45.36 | 45.84 | 45.3457 | 468570 |
| 1780353000 | 45.41 | -0.15 | -0.33 | 45.27 | 45.64 | 45.0001 | 587924 |
| 1780093800 | 45.56 | -0.26 | -0.57 | 45.74 | 45.74 | 45.27 | 435444 |
| 1780007400 | 45.82 | 0.15 | 0.33 | 45.62 | 45.935 | 45.27 | 540439 |
| 1779921000 | 45.67 | 0.01 | 0.02 | 45.85 | 45.93 | 45.53 | 684639 |
| 1779834600 | 45.66 | 0.85 | 1.90 | 45.31 | 45.68 | 45.13 | 509862 |
| 1779489000 | 44.81 | 0.39 | 0.88 | 44.59 | 45 | 44.56 | 538987 |
| 1779402600 | 44.42 | 0.37 | 0.84 | 43.8 | 44.615 | 43.57 | 500697 |
| 1779316200 | 44.05 | 1.1 | 2.56 | 43.25 | 44.11 | 43.01 | 1026404 |
| 1779229800 | 42.95 | -0.4 | -0.92 | 43.06 | 43.24 | 42.59 | 487823 |
| 1779143400 | 43.35 | -0.1 | -0.23 | 43.65 | 43.72 | 43.06 | 898185 |
| 1778884200 | 43.45 | -0.94 | -2.12 | 43.81 | 43.81 | 43.4 | 404231 |
| 1778797800 | 44.39 | 0.26 | 0.59 | 44.3 | 44.62 | 44.07 | 956772 |
| 1778711400 | 44.13 | -0.03 | -0.07 | 44.23 | 44.27 | 43.74 | 504231 |
| 1778625000 | 44.16 | -0.52 | -1.16 | 44.48 | 44.48 | 43.56 | 639872 |
| 1778538600 | 44.68 | 0.15 | 0.34 | 44.64 | 44.92 | 44.64 | 470653 |
| 1778279400 | 44.53 | 0.27 | 0.61 | 44.53 | 44.635 | 44.31 | 520919 |
| 1778193000 | 44.26 | -0.82 | -1.82 | 45.14 | 45.14 | 44.16 | 987819 |
| 1778106600 | 45.08 | 0.61 | 1.37 | 44.88 | 45.11 | 44.62 | 475582 |
| 1778020200 | 44.47 | 0.75 | 1.72 | 44.04 | 44.5512 | 44.04 | 335899 |
| 1777933800 | 43.72 | -0.12 | -0.27 | 43.77 | 44.1899 | 43.445 | 588827 |
| 1777674600 | 43.84 | 0.4 | 0.92 | 43.6 | 43.9592 | 43.31 | 448243 |
| 1777588200 | 43.44 | 0.82 | 1.92 | 42.73 | 43.495 | 42.58 | 2304342 |
| 1777501800 | 42.62 | 0.09 | 0.21 | 42.66 | 42.72 | 42.36 | 506810 |
| 1777415400 | 42.53 | -0.37 | -0.86 | 42.78 | 43.0256 | 42.35 | 779685 |
| 1777329000 | 42.9 | -0.01 | -0.02 | 42.97 | 43.1 | 42.77 | 360633 |
| 1777069800 | 42.91 | 0.49 | 1.16 | 42.73 | 43.02 | 42.45 | 471849 |
| 1776983400 | 42.42 | -0.18 | -0.42 | 42.63 | 42.7399 | 41.81 | 1045481 |
| 1776897000 | 42.6 | 0.3 | 0.71 | 42.8 | 42.85 | 42.34 | 455497 |
| 1776810600 | 42.3 | -0.36 | -0.83 | 42.79 | 43.1 | 42.22 | 477845 |
| 1776724200 | 42.655 | 0.34 | 0.82 | 42.14 | 42.71 | 42.14 | 359310 |
| 1776465000 | 42.31 | 0.89 | 2.15 | 42 | 42.6 | 41.91 | 579165 |
| 1776378600 | 41.42 | 0.11 | 0.27 | 41.32 | 41.425 | 41.135 | 620317 |
| 1776292200 | 41.31 | 0.2 | 0.49 | 41.19 | 41.31 | 40.985 | 711770 |
| 1776205800 | 41.11 | 0.55 | 1.36 | 40.91 | 41.28 | 40.8 | 773496 |
| 1776119400 | 40.56 | 0.66 | 1.65 | 39.77 | 40.59 | 39.72 | 824069 |
| 1775860200 | 39.9 | -0.22 | -0.55 | 40.22 | 40.22 | 39.78 | 362828 |
| 1775773800 | 40.12 | 0.22 | 0.55 | 39.71 | 40.2084 | 39.68 | 793017 |
| 1775687400 | 39.9 | 1.06 | 2.73 | 40.13 | 40.2591 | 39.69 | 936015 |
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.
