Premium
Fidelity Fundamental Developed International ETF (FFDI)
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 | -0.0544 | -0.204939648287 | 26.5444 | 27.33 | 26.42 | 6588 | 26.63095535 | SP |
| 4 | 0.5629 | 2.17108739504 | 25.9271 | 27.33 | 25.25 | 18035 | 26.0142617 | SP |
| 12 | 1.2732 | 5.04901494242 | 25.2168 | 27.33 | 24.26 | 6770 | 25.96532588 | SP |
| 26 | 1.69 | 6.81451612903 | 24.8 | 27.61 | 24.26 | 9719 | 25.66466231 | SP |
| 52 | 1.69 | 6.81451612903 | 24.8 | 27.61 | 24.26 | 9719 | 25.66466231 | SP |
| 156 | 1.69 | 6.81451612903 | 24.8 | 27.61 | 24.26 | 9719 | 25.66466231 | SP |
| 260 | 1.69 | 6.81451612903 | 24.8 | 27.61 | 24.26 | 9719 | 25.66466231 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 26.62 | 0.06 | 0.23 | 26.56 | 26.62 | 26.51 | 5539 |
| 1740007800 | 26.56 | -0.3 | -1.12 | 26.86 | 26.86 | 26.48 | 11493 |
| 1739921400 | 26.86 | 0.26 | 0.97 | 27.33 | 27.33 | 26.7801 | 4444 |
| 1739575800 | 26.6019 | 0.06 | 0.22 | 26.5444 | 26.71 | 26.5444 | 4877 |
| 1739489400 | 26.5444 | 0.27 | 1.05 | 26.2696 | 26.56 | 26.2696 | 5816 |
| 1739403000 | 26.2696 | 0.02 | 0.07 | 26.16 | 26.27 | 25.99 | 5224 |
| 1739316600 | 26.25 | 0.24 | 0.91 | 26.23 | 26.25 | 26.05 | 3180 |
| 1739230200 | 26.0143 | 0.13 | 0.52 | 25.8793 | 26.02 | 25.8793 | 403 |
| 1738971000 | 25.8793 | -0.29 | -1.10 | 26.1659 | 26.1659 | 25.8793 | 9 |
| 1738884600 | 26.1659 | 0.03 | 0.10 | 26.1402 | 26.195 | 26.115 | 26879 |
| 1738798200 | 26.1402 | 0.28 | 1.08 | 26.18 | 26.18 | 26.0099 | 5139 |
| 1738711800 | 25.8619 | 0.19 | 0.75 | 25.67 | 25.89 | 25.67 | 27741 |
| 1738625400 | 25.67 | -0.33 | -1.25 | 25.44 | 25.74 | 25.39 | 35183 |
| 1738366200 | 25.996 | -0.17 | -0.65 | 26.23 | 26.29 | 25.996 | 173784 |
| 1738279800 | 26.165 | 0.36 | 1.40 | 25.805 | 26.165 | 25.805 | 12 |
| 1738193400 | 25.805 | 0.04 | 0.15 | 25.9 | 25.9 | 25.6999 | 24857 |
| 1738107000 | 25.7658 | -0.11 | -0.42 | 25.25 | 25.7658 | 25.25 | 4731 |
| 1738020600 | 25.8743 | -0.27 | -1.04 | 26.145 | 26.145 | 25.835 | 2553 |
| 1737761400 | 26.145 | 0.42 | 1.65 | 25.9271 | 26.15 | 25.9271 | 800 |
| 1737675000 | 25.7202 | 0 | 0.00 | 25.7202 | 25.7202 | 25.7202 | 0 |
| 1737588600 | 25.7202 | 0.13 | 0.50 | 25.91 | 25.91 | 25.7202 | 1452 |
| 1737502200 | 25.5921 | 0.51 | 2.02 | 25.55 | 25.5921 | 25.55 | 113 |
| 1737156600 | 25.085 | 0.08 | 0.32 | 25.005 | 25.12 | 25.005 | 270 |
| 1737070200 | 25.005 | 0.29 | 1.16 | 24.7188 | 25.01 | 24.7188 | 389 |
| 1736983800 | 24.7188 | 0.26 | 1.08 | 24.4554 | 24.76 | 24.4554 | 103 |
| 1736897400 | 24.4554 | 0.11 | 0.43 | 24.3499 | 24.4554 | 24.3499 | 115 |
| 1736811000 | 24.3499 | -0.17 | -0.68 | 24.516 | 24.516 | 24.26 | 86 |
| 1736551800 | 24.516 | -0.27 | -1.08 | 24.7845 | 24.7845 | 24.516 | 3076 |
| 1736379000 | 24.7845 | 0.01 | 0.04 | 24.7752 | 24.7845 | 24.71 | 200 |
| 1736292600 | 24.7752 | 0.02 | 0.07 | 25.17 | 25.17 | 24.75 | 431 |
| 1736206200 | 24.7585 | 0.31 | 1.25 | 24.83 | 24.91 | 24.7585 | 184 |
| 1735947000 | 24.4526 | 0.1 | 0.41 | 24.56 | 24.56 | 24.4526 | 179 |
| 1735860600 | 24.3526 | -0.04 | -0.16 | 24.63 | 24.63 | 24.3526 | 236 |
| 1735687800 | 24.3911 | -0.1 | -0.43 | 24.4959 | 24.4959 | 24.3911 | 539 |
| 1735601400 | 24.4959 | -0.23 | -0.95 | 24.6417 | 24.6417 | 24.3704 | 836 |
| 1735342200 | 24.7307 | -0.1 | -0.41 | 24.65 | 24.75 | 24.65 | 299 |
| 1735255800 | 24.8315 | 0.13 | 0.51 | 24.7043 | 24.89 | 24.7043 | 579 |
| 1735077840 | 24.7043 | 0.08 | 0.30 | 24.97 | 24.97 | 24.6497 | 415 |
| 1734996600 | 24.6292 | 0.13 | 0.51 | 24.68 | 24.68 | 24.5 | 37 |
| 1734737400 | 24.5039 | -0.25 | -1.01 | 24.748 | 24.748 | 24.5039 | 576 |
| 1734651000 | 24.755 | -0 | -0.01 | 24.7579 | 24.76 | 24.755 | 1058 |
| 1734564600 | 24.7579 | -0.6 | -2.37 | 25.3597 | 25.43 | 24.7579 | 175 |
| 1734478200 | 25.3597 | -0.2 | -0.76 | 25.555 | 25.555 | 25.3597 | 2 |
| 1734391800 | 25.555 | 0.05 | 0.20 | 25.505 | 25.6 | 25.505 | 4593 |
| 1734132600 | 25.505 | -0.06 | -0.23 | 25.71 | 25.71 | 25.5 | 1650 |
| 1734046200 | 25.5638 | -0.29 | -1.14 | 25.8575 | 25.8575 | 25.5638 | 568 |
| 1733959800 | 25.8575 | 0.23 | 0.89 | 25.92 | 25.92 | 25.8575 | 226 |
| 1733873400 | 25.6283 | -0.22 | -0.85 | 25.8491 | 25.8491 | 25.6283 | 153 |
| 1733787000 | 25.8491 | -0.17 | -0.64 | 26.59 | 26.59 | 25.8491 | 2322 |
| 1733527800 | 26.0162 | -0.05 | -0.21 | 26.22 | 26.22 | 26 | 335 |
| 1733441400 | 26.0707 | 0.08 | 0.31 | 25.9911 | 26.12 | 25.9911 | 991 |
| 1733355000 | 25.9911 | 0.11 | 0.43 | 26.12 | 26.12 | 25.9911 | 123 |
| 1733268600 | 25.8798 | 0.19 | 0.74 | 25.51 | 25.8798 | 25.51 | 198 |
| 1733182200 | 25.6897 | 0.15 | 0.58 | 26.08 | 26.08 | 25.5 | 417 |
| 1732917840 | 25.5407 | 0.32 | 1.28 | 25.2168 | 25.5407 | 25.2168 | 5 |
| 1732750200 | 25.2168 | 0.08 | 0.32 | 25.24 | 25.24 | 25.15 | 536 |
| 1732663800 | 25.1354 | -0.08 | -0.31 | 25.31 | 27.61 | 25.1354 | 4627 |
| 1732577400 | 25.2123 | 0.08 | 0.30 | 25.1364 | 25.2123 | 25.1364 | 222 |
| 1732318200 | 25.1364 | 0.13 | 0.51 | 25.01 | 25.1364 | 25.01 | 200950 |
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
