Premium
Fidelity Fundamental Emerging Markets ETF (FFEM)
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 | -2.16 | -4.91467576792 | 43.95 | 44.0699 | 41.79 | 14030 | 43.06176644 | SP |
| 4 | -1.55 | -3.57637286571 | 43.34 | 45.62 | 40.59 | 17977 | 42.94375582 | SP |
| 12 | 4.43 | 11.8576017131 | 37.36 | 45.62 | 37.18 | 15504 | 42.07881376 | SP |
| 26 | 6.94 | 19.9139167862 | 34.85 | 45.62 | 33.76 | 22910 | 38.16399828 | SP |
| 52 | 13.65 | 48.5074626866 | 28.14 | 45.62 | 27.87 | 14598 | 36.75402852 | SP |
| 156 | 16.99 | 68.5080645161 | 24.8 | 45.62 | 22.0719 | 10497 | 35.24067426 | SP |
| 260 | 16.99 | 68.5080645161 | 24.8 | 45.62 | 22.0719 | 10497 | 35.24067426 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860200 | 37.75 | 0.12 | 0.32 | 37.77 | 37.92 | 37.7 | 10778 |
| 1775773800 | 37.628 | -0.04 | -0.11 | 37.36 | 37.7278 | 37.18 | 8832 |
| 1775687400 | 37.67 | 1.87 | 5.22 | 37.83 | 37.83 | 37.29 | 16317 |
| 1775601000 | 35.8 | 0.17 | 0.48 | 35.42 | 35.8 | 35.1301 | 4603 |
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.
