Données Historiques Fidelity Fundamental Emerging Markets ETF - FFEM

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.47	-1.09124680752	43.07	43.37	41.4801	10489	42.49910342	SP
4	-1.84	-4.1404140414	44.44	45.62	41.3801	14860	43.40046798	SP
12	3	7.57575757576	39.6	45.62	38.765	15458	42.41235521	SP
26	6.77	18.8947809099	35.83	45.62	33.76	20052	38.82793806	SP
52	14.73	52.8525296017	27.87	45.62	27.87	14785	36.93670556	SP
156	15.51	57.2535991141	27.09	45.62	22.0719	10464	35.34240108	SP
260	15.51	57.2535991141	27.09	45.62	22.0719	10464	35.34240108	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1783722600	42.6	-0.05	-0.12	42.22	42.65	42.19	9435
1783636200	42.6528	0.28	0.67	42.59	42.76	42.48	9422
1783549800	42.37	0.28	0.67	41.72	42.37	41.4801	10372
1783463400	42.0895	-1.22	-2.82	42.37	42.37	41.76	16307
1783377000	43.3123	1.52	3.64	43.07	43.37	43.07	6909
1783031400	41.79	-0.66	-1.55	42.35	42.6399	41.3801	14564
1782945000	42.45	-1.18	-2.72	42.62	42.93	42.4054	11880
1782858600	43.6348	0.65	1.51	42.99	43.67	42.99	12284
1782772200	42.9873	0.09	0.22	42.62	43.02	42.075	19357
1782513000	42.895	-0.6	-1.37	42.38	43.17	42.31	16360
1782426600	43.49	0.67	1.56	43.95	44.0699	43.105	10271
1782340200	42.82	0.04	0.09	42.78	43.1	42.46	11793
1782253800	42.78	-2.65	-5.83	42.94	43.29	42.5401	20696
1782167400	45.43	0.35	0.78	45.53	45.62	45.335	17722
1781821800	45.08	1.33	3.04	44.73	45.24	44.6263	16976
1781735400	43.7494	0.04	0.08	44.16	44.56	43.715	18175
1781649000	43.7134	-0.86	-1.92	44.2	44.34	43.705	10778
1781562600	44.57	1.46	3.40	44.44	44.599	44.27	34185
1781303400	43.1058	0.18	0.42	42.95	43.2899	42.8799	14927
1781217000	42.927	1.92	4.68	41.29	42.97	41.29	9720
1781130600	41.0081	-0.54	-1.29	41.23	41.87	41	9945
1781044200	41.5459	0.02	0.05	42.59	42.6582	40.6	29897
1780957800	41.5237	0.79	1.95	41.66	41.8499	41.39	19521
1780698600	40.73	-2.95	-6.75	42.18	42.18	40.59	39931
1780612200	43.68	-0.68	-1.53	43.34	43.74	43.05	17137
1780525800	44.3577	-0.7	-1.56	44.73	44.73	44.07	10012
1780439400	45.0594	0.65	1.46	44.8	45.14	44.78	11117
1780353000	44.4095	0.96	2.20	43.97	44.66	43.8	13981
1780093800	43.452	-0.19	-0.43	43.47	43.74	43.335	10860
1780007400	43.64	0.2	0.47	43.13	43.65	42.8117	12861
1779921000	43.4377	0.07	0.17	43.74	43.8	43.19	49794
1779834600	43.366	1.51	3.62	42.83	43.37	42.83	13950
1779489000	41.853	-0.13	-0.31	41.97	42.2299	41.7	13934
1779402600	41.9811	0.34	0.81	41.54	42.075	41.405	7123
1779316200	41.6428	0.91	2.25	40.89	41.68	40.89	15256
1779229800	40.7284	-0.53	-1.29	40.49	41.1199	40.21	12261
1779143400	41.2596	0.03	0.08	41.62	41.65	40.9	23852
1778884200	41.225	-1.57	-3.68	41.38	41.43	40.95	19947
1778797800	42.7998	0.14	0.33	42.49	42.865	42.49	9720
1778711400	42.6581	0.79	1.89	42.14	42.775	42.125	7378
1778625000	41.865	-1.5	-3.45	42.29	42.29	41.22	25729
1778538600	43.36	0.13	0.30	43.28	43.47	43.205	20868
1778279400	43.2304	0.88	2.07	42.93	43.33	42.858	30508
1778193000	42.355	-0.42	-0.99	42.98	42.98	42.26	29037
1778106600	42.7795	1.45	3.50	42.23	42.83	42.23	18865
1778020200	41.3313	0.91	2.24	40.86	41.5	40.86	14915
1777933800	40.4247	0.04	0.10	40.51	40.9099	40.32	8002
1777674600	40.385	0.17	0.44	40.22	40.68	40.22	11866
1777588200	40.21	0.9	2.28	39.61	40.22	39.61	5378
1777501800	39.3143	-0.13	-0.32	39.62	39.62	39.3	4963
1777415400	39.44	-0.39	-0.97	39.17	39.46	39.17	21084
1777329000	39.828	-0.06	-0.15	40.04	40.04	39.75	9776
1777069800	39.8897	0.9	2.31	39.52	39.9099	39.52	5017
1776983400	38.9872	-0.67	-1.69	39.23	39.41	38.765	9034
1776897000	39.656	0.72	1.85	39.32	39.6799	39.32	5549
1776810600	38.9362	-0.61	-1.55	39.67	39.69	38.9362	8523
1776724200	39.5502	-0.33	-0.83	39.6	39.62	39.46	11372
1776465000	39.88	0.63	1.61	39.71	40.235	39.71	20024
1776378600	39.2497	0.2	0.52	39.32	39.49	39.08	17662
1776292200	39.0476	0.06	0.15	38.86	39.1	38.86	5033
1776205800	38.991	0.71	1.86	38.73	39.04	38.58	8094
1776119400	38.28	0.53	1.40	37.71	38.3	37.615	14698

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Fidelity Fundamental Emerging Markets ETF (FFEM)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Fidelity Fundamental Emerging Markets ETF (FFEM)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités