Premium
Fidelity Fundamental Developed International ETF (FFDI)
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 | -1.1299 | -3.49922576649 | 32.29 | 32.4499 | 31.1601 | 2464 | 31.69282267 | SP |
| 4 | -0.4499 | -1.42328377096 | 31.61 | 32.4499 | 30.9257 | 2614 | 31.77675904 | SP |
| 12 | 0.8701 | 2.87256520304 | 30.29 | 32.58 | 28.34 | 2832 | 31.09006137 | SP |
| 26 | 1.2726 | 4.25796737767 | 29.8875 | 32.58 | 28.34 | 3206 | 31.18014564 | SP |
| 52 | 1.3601 | 4.56409395973 | 29.8 | 32.58 | 28.27 | 3919 | 30.24064786 | SP |
| 156 | 6.3601 | 25.6455645161 | 24.8 | 32.58 | 23.27 | 5362 | 28.13644054 | SP |
| 260 | 6.3601 | 25.6455645161 | 24.8 | 32.58 | 23.27 | 5362 | 28.13644054 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044200 | 31.5945 | -0.03 | -0.10 | 31.96 | 31.96 | 31.36 | 1361 |
| 1780957800 | 31.625 | 0.25 | 0.78 | 31.81 | 31.81 | 31.58 | 3823 |
| 1780698600 | 31.38 | -1.03 | -3.17 | 32.119999 | 32.119999 | 31.38 | 4124 |
| 1780612200 | 32.4088 | 0.26 | 0.81 | 32.24 | 32.4499 | 32.24 | 1204 |
| 1780525800 | 32.1475 | -0.03 | -0.09 | 32.29 | 32.29 | 32.139899 | 1806 |
| 1780439400 | 32.1751 | 0.24 | 0.75 | 31.99 | 32.249899 | 31.99 | 5010 |
| 1780353000 | 31.937 | -0.23 | -0.72 | 31.73 | 31.995 | 31.63 | 10729 |
| 1780093800 | 32.1676 | 0.04 | 0.11 | 32.259999 | 32.259999 | 32.1676 | 761 |
| 1780007400 | 32.1317 | -0.04 | -0.14 | 31.97 | 32.18 | 31.93 | 1406 |
| 1779921000 | 32.175199 | -0.21 | -0.64 | 32.29 | 32.29 | 32.14 | 4236 |
| 1779834600 | 32.3815 | 0.52 | 1.62 | 32.4 | 32.4 | 32.28 | 690 |
| 1779489000 | 31.8641 | -0.02 | -0.07 | 31.886 | 32 | 31.8641 | 420 |
| 1779402600 | 31.886 | 0.22 | 0.68 | 31.46 | 31.91 | 31.46 | 653 |
| 1779316200 | 31.6709 | 0.69 | 2.22 | 31.165 | 31.6709 | 31.165 | 337 |
| 1779229800 | 30.9816 | -0.33 | -1.06 | 31.02 | 31.135 | 30.9257 | 5580 |
| 1779143400 | 31.315 | 0.26 | 0.83 | 31.405 | 31.405 | 31.17 | 1332 |
| 1778884200 | 31.057 | -0.82 | -2.58 | 31.13 | 31.14 | 31.05 | 1906 |
| 1778797800 | 31.8788 | -0.11 | -0.35 | 32.049999 | 32.049999 | 31.8788 | 1307 |
| 1778711400 | 31.99 | 0.22 | 0.68 | 31.61 | 31.99 | 31.61 | 2981 |
| 1778625000 | 31.7739 | -0.16 | -0.49 | 31.76 | 31.7739 | 31.64 | 3403 |
| 1778538600 | 31.9318 | -0.07 | -0.22 | 31.85 | 31.965 | 31.85 | 1504 |
| 1778279400 | 32.0035 | 0.31 | 0.97 | 32.049999 | 32.049999 | 31.87 | 3001 |
| 1778193000 | 31.6964 | -0.74 | -2.28 | 32.384999 | 32.384999 | 31.6964 | 661 |
| 1778106600 | 32.435699 | 0.95 | 3.00 | 31.49 | 32.47 | 28.34 | 7133 |
| 1778020200 | 31.49 | 0.52 | 1.69 | 31.29 | 31.5 | 31.245 | 1816 |
| 1777933800 | 30.9681 | -0.57 | -1.80 | 31.29 | 31.29 | 30.9681 | 1672 |
| 1777674600 | 31.5343 | -0.22 | -0.70 | 31.5 | 31.76 | 31.47 | 994 |
| 1777588200 | 31.755 | 0.89 | 2.89 | 29.75 | 31.755 | 29.75 | 4448 |
| 1777501800 | 30.8625 | -0.33 | -1.06 | 31.11 | 31.11 | 30.835 | 889 |
| 1777415400 | 31.1918 | -0.27 | -0.86 | 31.175 | 31.2 | 31.13 | 571 |
| 1777329000 | 31.4635 | -0.09 | -0.27 | 31.615 | 31.675 | 31.45 | 5372 |
| 1777069800 | 31.5501 | 0.19 | 0.62 | 31.39 | 31.5501 | 31.39 | 1062 |
| 1776983400 | 31.3566 | -0.22 | -0.70 | 31.47 | 31.68 | 31.1 | 951 |
| 1776897000 | 31.5775 | 0.19 | 0.60 | 31.63 | 31.67 | 31.5775 | 329 |
| 1776810600 | 31.39 | -0.76 | -2.37 | 31.88 | 31.88 | 31.39 | 409 |
| 1776724200 | 32.152099 | -0.18 | -0.56 | 32.15 | 32.152099 | 31.96 | 1180 |
| 1776465000 | 32.3316 | 0.56 | 1.78 | 32.439999 | 32.58 | 32.3316 | 1615 |
| 1776378600 | 31.7672 | -0.16 | -0.51 | 31.91 | 32.02 | 31.7 | 4745 |
| 1776292200 | 31.9287 | -0.18 | -0.56 | 32.049999 | 32.049999 | 31.8419 | 4876 |
| 1776205800 | 32.1081 | 0.29 | 0.90 | 31.92 | 32.18 | 31.92 | 3500 |
| 1776119400 | 31.8206 | 0.23 | 0.73 | 31.36 | 31.8206 | 31.36 | 692 |
| 1775860200 | 31.5907 | 0.13 | 0.41 | 31.6 | 31.67 | 31.56 | 2340 |
| 1775773800 | 31.4617 | -0.12 | -0.39 | 31.14 | 31.59 | 31.14 | 1913 |
| 1775687400 | 31.5863 | 1.38 | 4.58 | 31.61 | 31.77 | 31.51 | 5432 |
| 1775601000 | 30.2034 | -0.09 | -0.29 | 29.91 | 30.2034 | 29.74 | 3038 |
| 1775514600 | 30.292 | 0.2 | 0.65 | 30.19 | 30.3 | 30.08 | 11638 |
| 1775169000 | 30.095 | -0.21 | -0.69 | 29.51 | 30.1 | 29.51 | 1641 |
| 1775082600 | 30.3048 | 0.64 | 2.16 | 30.22 | 30.46 | 30.22 | 4552 |
| 1774996200 | 29.665 | 1.06 | 3.70 | 29.08 | 29.665 | 29.08 | 5027 |
| 1774909800 | 28.6073 | 0.02 | 0.07 | 28.93 | 28.93 | 28.58 | 2782 |
| 1774650600 | 28.5887 | -0.4 | -1.38 | 28.73 | 28.92 | 28.51 | 5718 |
| 1774564200 | 28.9875 | -0.83 | -2.79 | 29.27 | 29.44 | 28.9875 | 2757 |
| 1774477800 | 29.8198 | 0.47 | 1.59 | 29.89 | 29.97 | 29.77 | 5084 |
| 1774391400 | 29.3524 | -0.26 | -0.87 | 29.12 | 29.5 | 29.12 | 1861 |
| 1774305000 | 29.61 | 0.91 | 3.16 | 29.46 | 29.68 | 29.46 | 2299 |
| 1774045800 | 28.7037 | -1.06 | -3.56 | 29.65 | 29.65 | 28.7037 | 2198 |
| 1773959400 | 29.7644 | -0.11 | -0.35 | 29.24 | 29.7644 | 29.16 | 639 |
| 1773873000 | 29.87 | -0.44 | -1.45 | 30.29 | 30.29 | 29.87 | 4843 |
| 1773786600 | 30.31 | 0.14 | 0.47 | 30.39 | 30.44 | 30.25 | 3333 |
| 1773700200 | 30.1668 | 0.62 | 2.10 | 30.14 | 32.5 | 30.065 | 2244 |
| 1773441000 | 29.5458 | -0.5 | -1.66 | 30.08 | 30.08 | 29.5458 | 1351 |
| 1773354600 | 30.0441 | -0.46 | -1.49 | 30.24 | 30.24 | 29.9354 | 740 |
| 1773268200 | 30.5 | -0.05 | -0.16 | 30.36 | 30.5 | 30.33 | 6168 |
| 1773181800 | 30.5495 | 0.09 | 0.30 | 30.79 | 30.86 | 30.5495 | 1202 |
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.
