Premium
Fidelity Fundamental Large Cap Core ETF (FFLC)
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 | 0.205 | 0.435799319728 | 47.04 | 47.9094 | 45.75 | 136023 | 47.03490438 | SP |
| 4 | 0.205 | 0.435799319728 | 47.04 | 48.4883 | 45.4592 | 139547 | 47.01814186 | SP |
| 12 | -0.695 | -1.4497288277 | 47.94 | 48.4883 | 45.4 | 146965 | 47.03328415 | SP |
| 26 | 7.025 | 17.4664346096 | 40.22 | 48.4883 | 39.7773 | 120205 | 46.03212392 | SP |
| 52 | 5.765 | 13.8982642237 | 41.48 | 48.4883 | 39.45 | 93895 | 44.77412599 | SP |
| 156 | 5.765 | 13.8982642237 | 41.48 | 48.4883 | 39.45 | 93895 | 44.77412599 | SP |
| 260 | 5.765 | 13.8982642237 | 41.48 | 48.4883 | 39.45 | 93895 | 44.77412599 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 47.245 | -0.21 | -0.43 | 47.65 | 47.9094 | 47.195 | 64027 |
| 1738279800 | 47.45 | 0.31 | 0.66 | 47.2 | 47.5734 | 47.1 | 77823 |
| 1738193400 | 47.14 | -0.12 | -0.24 | 47.38 | 47.38 | 46.97 | 120747 |
| 1738107000 | 47.255 | 0.44 | 0.94 | 46.98 | 47.349 | 46.6447 | 75837 |
| 1738020600 | 46.815 | -1.46 | -3.01 | 47.04 | 47.04 | 46.51 | 341681 |
| 1737761400 | 48.27 | 0.25 | 0.52 | 48.38 | 48.4883 | 48.13 | 81957 |
| 1737675000 | 48.02 | 0 | 0.00 | 48.02 | 48.02 | 48.02 | 0 |
| 1737588600 | 48.02 | 0.28 | 0.59 | 47.96 | 48.2208 | 47.96 | 156699 |
| 1737502200 | 47.74 | 0.54 | 1.14 | 47.54 | 47.74 | 47.325 | 353468 |
| 1737156600 | 47.2 | 0.42 | 0.90 | 47 | 47.59 | 46.99 | 111535 |
| 1737070200 | 46.78 | -0.14 | -0.30 | 47 | 47 | 46.71 | 98526 |
| 1736983800 | 46.92 | 0.88 | 1.91 | 46.68 | 47.03 | 46.5857 | 92020 |
| 1736897400 | 46.04 | 0.12 | 0.26 | 46.11 | 46.17 | 45.7111 | 55715 |
| 1736811000 | 45.92 | -0.1 | -0.22 | 45.61 | 45.92 | 45.4592 | 141548 |
| 1736551800 | 46.02 | -0.51 | -1.10 | 46.34 | 46.34 | 45.6908 | 159155 |
| 1736379000 | 46.53 | -0.05 | -0.11 | 46.61 | 46.61 | 46.1663 | 175517 |
| 1736292600 | 46.58 | -0.47 | -1.00 | 47.2 | 47.24 | 46.39 | 144542 |
| 1736206200 | 47.05 | 0.47 | 1.01 | 47.04 | 47.35 | 46.9298 | 121509 |
| 1735947000 | 46.58 | 0.65 | 1.42 | 46.25 | 46.599 | 46.168 | 193967 |
| 1735860600 | 45.93 | 0.04 | 0.09 | 46.08 | 46.3798 | 45.57 | 108022 |
| 1735687800 | 45.89 | -0.2 | -0.43 | 46.36 | 46.36 | 45.77 | 65295 |
| 1735601400 | 46.09 | -0.44 | -0.95 | 46.06 | 46.3 | 45.6995 | 61696 |
| 1735342200 | 46.53 | -0.5 | -1.06 | 46.83 | 46.83 | 46.19 | 53518 |
| 1735255800 | 47.03 | 0.02 | 0.04 | 47 | 47.09 | 46.765 | 59988 |
| 1735077840 | 47.01 | 0.4 | 0.86 | 46.77 | 47.01 | 46.59 | 40007 |
| 1734996600 | 46.61 | 0.48 | 1.04 | 46.35 | 46.61 | 45.9649 | 129305 |
| 1734737400 | 46.13 | 0.33 | 0.72 | 45.4 | 46.53 | 45.4 | 263655 |
| 1734651000 | 45.8 | -0.01 | -0.02 | 46.5 | 46.5 | 45.7169 | 203426 |
| 1734564600 | 45.81 | -1.34 | -2.84 | 47.17 | 47.3599 | 45.73 | 186563 |
| 1734478200 | 47.15 | -0.27 | -0.57 | 47.39 | 47.39 | 46.9397 | 195931 |
| 1734391800 | 47.42 | 0.14 | 0.29 | 47.36 | 47.51 | 47.351 | 121224 |
| 1734132600 | 47.285 | 0.06 | 0.14 | 47.28 | 47.55 | 47.12 | 198454 |
| 1734046200 | 47.22 | -0.33 | -0.68 | 47.4 | 47.5386 | 47.22 | 75579 |
| 1733959800 | 47.545 | 0.27 | 0.56 | 47.36 | 47.6699 | 47.35 | 87979 |
| 1733873400 | 47.28 | -0.16 | -0.34 | 47.54 | 47.54 | 47.1555 | 105923 |
| 1733787000 | 47.44 | -0.52 | -1.08 | 47.96 | 47.96 | 47.39 | 473190 |
| 1733527800 | 47.96 | 0.03 | 0.06 | 48.02 | 48.02 | 47.7712 | 212563 |
| 1733441400 | 47.93 | -0.04 | -0.08 | 48.02 | 48.0692 | 47.83 | 196599 |
| 1733355000 | 47.97 | 0.19 | 0.40 | 47.92 | 47.97 | 47.775 | 193441 |
| 1733268600 | 47.78 | 0.16 | 0.34 | 47.69 | 47.799 | 47.5101 | 174858 |
| 1733182200 | 47.62 | 0.06 | 0.13 | 47.56 | 47.7599 | 47.56 | 72017 |
| 1732917840 | 47.56 | 0.21 | 0.44 | 47.36 | 47.66 | 47.36 | 27612 |
| 1732750200 | 47.35 | -0.11 | -0.23 | 47.68 | 47.68 | 47.1706 | 211013 |
| 1732663800 | 47.46 | 0.14 | 0.30 | 47.29 | 47.58 | 47.25 | 73571 |
| 1732577400 | 47.32 | 0.08 | 0.17 | 47.64 | 47.64 | 47.0501 | 121791 |
| 1732318200 | 47.24 | 0.1 | 0.21 | 47.11 | 47.248 | 46.9893 | 185924 |
| 1732231800 | 47.14 | 0.3 | 0.64 | 47 | 47.2529 | 46.655 | 208862 |
| 1732145400 | 46.84 | 0.16 | 0.34 | 46.86 | 46.86 | 46.35 | 351991 |
| 1732059000 | 46.68 | 0.22 | 0.47 | 46.07 | 46.83 | 46.07 | 81843 |
| 1731972600 | 46.46 | 0.11 | 0.24 | 46.21 | 46.6 | 46.16 | 162314 |
| 1731713400 | 46.35 | -0.55 | -1.17 | 46.68 | 46.7283 | 46.0899 | 99514 |
| 1731627000 | 46.9 | -0.38 | -0.80 | 47.15 | 47.309 | 46.8078 | 267441 |
| 1731540600 | 47.28 | -0.16 | -0.34 | 47.44 | 47.45 | 47.18 | 76382 |
| 1731454200 | 47.44 | -0.26 | -0.55 | 47.7 | 47.97 | 47.2097 | 117869 |
| 1731367800 | 47.7 | 0.13 | 0.27 | 47.94 | 47.94 | 47.5 | 104468 |
| 1731108600 | 47.57 | 0.07 | 0.15 | 47.46 | 47.6706 | 47.4101 | 92698 |
| 1731022200 | 47.5 | 0.36 | 0.76 | 47.38 | 47.66 | 47.23 | 108699 |
| 1730935800 | 47.14 | 1.16 | 2.52 | 47 | 47.1694 | 46.547 | 96778 |
| 1730849400 | 45.98 | 0.7 | 1.55 | 45.39 | 45.98 | 45.39 | 325557 |
| 1730763000 | 45.28 | -0.24 | -0.53 | 45.38 | 45.56 | 45.25 | 63088 |
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
