Premium
Fidelity Fundamental Global Ex US ETF (FFGX)
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 | -0.672 | -1.92771084337 | 34.86 | 34.86 | 34.01 | 9629 | 34.46429975 | SP |
| 4 | -0.192 | -0.558464223386 | 34.38 | 35.59 | 32.89 | 19199 | 34.22728244 | SP |
| 12 | 1.958 | 6.07508532423 | 32.23 | 35.59 | 32.105 | 11234 | 33.8160189 | SP |
| 26 | 3.258 | 10.5334626576 | 30.93 | 35.59 | 29.24 | 9839 | 32.84823786 | SP |
| 52 | 5.5159 | 19.2378653813 | 28.6721 | 35.59 | 27.96 | 6725 | 31.94638192 | SP |
| 156 | 7.158 | 26.4816870144 | 27.03 | 35.59 | 22.7 | 9146 | 28.97742808 | SP |
| 260 | 7.158 | 26.4816870144 | 27.03 | 35.59 | 22.7 | 9146 | 28.97742808 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 34.188 | -0.02 | -0.07 | 34.53 | 34.65 | 34.01 | 2558 |
| 1782945000 | 34.2108 | -0.57 | -1.64 | 34.34 | 34.46 | 34.2108 | 2064 |
| 1782858600 | 34.7799 | 0.39 | 1.13 | 34.38 | 34.8 | 34.38 | 3006 |
| 1782772200 | 34.3896 | 0.21 | 0.63 | 34.17 | 34.3896 | 34.025 | 16835 |
| 1782513000 | 34.1748 | -0.37 | -1.08 | 34.03 | 34.24 | 34.03 | 3661 |
| 1782426600 | 34.5481 | 0.43 | 1.27 | 34.86 | 34.86 | 34.3599 | 22577 |
| 1782340200 | 34.1157 | -0.08 | -0.25 | 34.12 | 34.165 | 33.93 | 232868 |
| 1782253800 | 34.1998 | -1.35 | -3.80 | 34.17 | 34.37 | 34.17 | 9878 |
| 1782167400 | 35.5499 | 0.19 | 0.55 | 35.57 | 35.57 | 35.44 | 12893 |
| 1781821800 | 35.3563 | 0.4 | 1.15 | 34.7307 | 35.39 | 34.7307 | 1810 |
| 1781735400 | 34.9537 | -0.01 | -0.02 | 35.42 | 35.59 | 34.95 | 5964 |
| 1781649000 | 34.9616 | -0.12 | -0.33 | 35.078 | 35.26 | 34.93 | 4999 |
| 1781562600 | 35.078 | 0.61 | 1.77 | 35.22 | 35.22 | 34.99 | 5552 |
| 1781303400 | 34.4693 | 0.19 | 0.56 | 34.25 | 34.565 | 34.25 | 3853 |
| 1781217000 | 34.2767 | 1.32 | 3.99 | 32.961399 | 34.2767 | 32.961399 | 7504 |
| 1781130600 | 32.961399 | -0.47 | -1.41 | 33.4336 | 33.49 | 32.961399 | 2547 |
| 1781044200 | 33.4336 | -0.06 | -0.17 | 33.4889 | 34.03 | 32.89 | 2475 |
| 1780957800 | 33.4889 | 0.43 | 1.30 | 33.71 | 33.728 | 33.4889 | 9334 |
| 1780698600 | 33.06 | -1.62 | -4.66 | 34.677 | 34.677 | 33.06 | 8550 |
| 1780612200 | 34.677 | -0 | -0.01 | 34.38 | 34.76 | 34.38 | 8405 |
| 1780525800 | 34.6794 | -0.32 | -0.92 | 34.95 | 34.95 | 34.6794 | 5287 |
| 1780439400 | 34.9999 | 0.36 | 1.03 | 34.8 | 35.02 | 34.74 | 2204 |
| 1780353000 | 34.6442 | 0.15 | 0.42 | 34.45 | 34.7626 | 34.374 | 6763 |
| 1780093800 | 34.498 | -0.01 | -0.03 | 34.64 | 34.64 | 34.46 | 1178 |
| 1780007400 | 34.507 | 0.03 | 0.09 | 34.16 | 34.507 | 34.16 | 926 |
| 1779921000 | 34.4747 | -0.07 | -0.22 | 34.69 | 34.69 | 34.35 | 5058 |
| 1779834600 | 34.5494 | 0.75 | 2.22 | 34.42 | 34.62 | 34.42 | 4107 |
| 1779489000 | 33.7998 | -0.09 | -0.28 | 33.8933 | 33.96 | 33.7998 | 2593 |
| 1779402600 | 33.8933 | 0.22 | 0.65 | 33.479999 | 34.14 | 33.479999 | 5806 |
| 1779316200 | 33.6741 | 0.73 | 2.22 | 33.1 | 33.675 | 33.1 | 2240 |
| 1779229800 | 32.943399 | -0.38 | -1.15 | 32.939999 | 33.145 | 32.7994 | 4327 |
| 1779143400 | 33.3273 | 0.26 | 0.78 | 33.53 | 33.53 | 33.04 | 4413 |
| 1778884200 | 33.0678 | -1.02 | -3.00 | 33.259999 | 33.259999 | 33.06 | 3779 |
| 1778797800 | 34.0897 | 0 | 0.01 | 34.14 | 34.19 | 34.0897 | 1012 |
| 1778711400 | 34.0872 | 0.34 | 1.01 | 33.82 | 34.0872 | 33.82 | 1384 |
| 1778625000 | 33.7447 | -0.62 | -1.79 | 33.72 | 33.8 | 33.5 | 1507 |
| 1778538600 | 34.36 | 0.08 | 0.24 | 34.28 | 34.38 | 34.2 | 3789 |
| 1778279400 | 34.2793 | 0.4 | 1.19 | 33.875 | 34.33 | 33.875 | 1153 |
| 1778193000 | 33.875 | -0.61 | -1.77 | 34.52 | 34.52 | 33.85 | 3911 |
| 1778106600 | 34.4853 | 1.05 | 3.13 | 34.92 | 34.92 | 32.58 | 3166 |
| 1778020200 | 33.439999 | 0.59 | 1.81 | 33.27 | 33.4899 | 33.244999 | 10693 |
| 1777933800 | 32.845399 | -0.37 | -1.10 | 33.1 | 33.24 | 32.729999 | 7761 |
| 1777674600 | 33.2121 | -0.09 | -0.26 | 33.18 | 33.3599 | 33.17 | 2138 |
| 1777588200 | 33.2993 | 0.81 | 2.49 | 32.49 | 33.2993 | 32.49 | 4634 |
| 1777501800 | 32.49 | -0.18 | -0.57 | 32.71 | 32.71 | 32.409999 | 5639 |
| 1777415400 | 32.674999 | -0.38 | -1.15 | 32.59 | 32.744999 | 32.58 | 6459 |
| 1777329000 | 33.0561 | -0.04 | -0.13 | 33.119999 | 33.21 | 33.015 | 5769 |
| 1777069800 | 33.0985 | 0.35 | 1.07 | 32.89 | 33.134999 | 32.89 | 5225 |
| 1776983400 | 32.747 | -0.29 | -0.87 | 32.86 | 33.07 | 32.479999 | 18747 |
| 1776897000 | 33.034399 | 0.35 | 1.07 | 32.685899 | 33.119999 | 32.685899 | 21174 |
| 1776810600 | 32.685899 | -0.75 | -2.25 | 33.299999 | 33.299999 | 32.68 | 9721 |
| 1776724200 | 33.438 | -0.26 | -0.78 | 33.43 | 33.49 | 33.325 | 25831 |
| 1776465000 | 33.7 | 0.66 | 2.01 | 33.74 | 33.9593 | 33.5732 | 20113 |
| 1776378600 | 33.0372 | -0.1 | -0.30 | 33.1361 | 33.259999 | 32.939999 | 44660 |
| 1776292200 | 33.1361 | -0.08 | -0.24 | 33.2145 | 33.2145 | 33.06 | 4620 |
| 1776205800 | 33.2145 | 0.4 | 1.21 | 33.119999 | 33.299999 | 33.08 | 5866 |
| 1776119400 | 32.8174 | 0.24 | 0.73 | 32.24 | 32.8174 | 32.24 | 7253 |
| 1775860200 | 32.58 | 0.14 | 0.43 | 32.5 | 32.63 | 32.47 | 7342 |
| 1775773800 | 32.439999 | -0.19 | -0.59 | 32.229999 | 32.549999 | 32.104999 | 8528 |
| 1775687400 | 32.6312 | 1.64 | 5.28 | 32.86 | 32.86 | 32.4 | 30595 |
| 1775601000 | 30.995 | 0.02 | 0.07 | 30.83 | 31.04 | 30.5499 | 5472 |
| 1775514600 | 30.9734 | 0.15 | 0.50 | 30.94 | 31.05 | 30.8091 | 8433 |
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.
