Premium
Fidelity Fundamental Large Cap Value ETF (FFLV)
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 | 0.4372 | 1.60735294118 | 27.2 | 27.82 | 27.2 | 4295 | 27.58275867 | SP |
| 4 | 0.8122 | 3.02777260019 | 26.825 | 27.8699 | 26.825 | 2472 | 27.44825831 | SP |
| 12 | 2.4572 | 9.75853852264 | 25.18 | 27.8699 | 25.05 | 3260 | 26.69045295 | SP |
| 26 | 3.0281 | 12.3047978187 | 24.6091 | 27.8699 | 24.4053 | 5453 | 25.74752425 | SP |
| 52 | 5.5672 | 25.2251925691 | 22.07 | 27.8699 | 21.86 | 5200 | 24.65654427 | SP |
| 156 | 5.7472 | 26.2549109182 | 21.89 | 27.8699 | 19.03 | 4334 | 22.94089817 | SP |
| 260 | 5.7472 | 26.2549109182 | 21.89 | 27.8699 | 19.03 | 4334 | 22.94089817 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 27.6165 | 0.1 | 0.35 | 27.56 | 27.635 | 27.53 | 6145 |
| 1782513000 | 27.52 | -0.12 | -0.43 | 27.45 | 27.5901 | 27.45 | 4703 |
| 1782426600 | 27.64 | 0.23 | 0.84 | 27.69 | 27.82 | 27.635 | 8364 |
| 1782340200 | 27.41 | 0 | 0.00 | 27.37 | 27.52 | 27.37 | 1122 |
| 1782253800 | 27.41 | -0.14 | -0.51 | 27.2 | 27.42 | 27.2 | 1141 |
| 1782167400 | 27.55 | 0.06 | 0.24 | 27.46 | 27.58 | 27.46 | 2417 |
| 1781821800 | 27.4852 | 0.02 | 0.06 | 27.64 | 27.64 | 27.44 | 822 |
| 1781735400 | 27.47 | -0.31 | -1.12 | 27.83 | 27.8699 | 27.441 | 1340 |
| 1781649000 | 27.7805 | 0.11 | 0.40 | 27.74 | 27.85 | 27.74 | 1488 |
| 1781562600 | 27.67 | 0.19 | 0.69 | 27.715 | 27.76 | 27.67 | 3443 |
| 1781303400 | 27.48 | 0.25 | 0.92 | 27.28 | 27.48 | 27.28 | 2844 |
| 1781217000 | 27.23 | 0.37 | 1.36 | 26.97 | 27.26 | 26.95 | 1193 |
| 1781130600 | 26.865 | -0.27 | -1.01 | 27.01 | 27.16 | 26.86 | 1248 |
| 1781044200 | 27.1385 | 0.07 | 0.27 | 27.11 | 27.1385 | 26.835 | 3525 |
| 1780957800 | 27.0641 | -0.01 | -0.03 | 27.24 | 27.24 | 27.0641 | 1448 |
| 1780698600 | 27.0728 | -0.28 | -1.01 | 27.23 | 27.27 | 27.06 | 521 |
| 1780612200 | 27.3501 | 0.3 | 1.11 | 27.19 | 27.375 | 27.19 | 564 |
| 1780525800 | 27.05 | -0.07 | -0.24 | 27.05 | 27.125 | 27.05 | 1737 |
| 1780439400 | 27.1156 | 0.2 | 0.73 | 26.825 | 27.12 | 26.825 | 2894 |
| 1780353000 | 26.9178 | -0.11 | -0.40 | 26.89 | 26.95 | 26.86 | 2223 |
| 1780093800 | 27.0252 | -0.07 | -0.24 | 27.15 | 27.15 | 27.0252 | 4565 |
| 1780007400 | 27.0912 | -0.01 | -0.03 | 27.03 | 27.135 | 27.02 | 4311 |
| 1779921000 | 27.1 | -0.02 | -0.09 | 27.11 | 27.165 | 27.08 | 5593 |
| 1779834600 | 27.1234 | 0.18 | 0.68 | 27.11 | 27.16 | 27.1 | 1757 |
| 1779489000 | 26.9409 | 0.2 | 0.73 | 26.84 | 26.985 | 26.84 | 4510 |
| 1779402600 | 26.745 | 0.11 | 0.39 | 26.55 | 26.745 | 26.55 | 6823 |
| 1779316200 | 26.64 | 0.23 | 0.86 | 26.48 | 26.645 | 26.44 | 1982 |
| 1779229800 | 26.4135 | -0.18 | -0.67 | 26.52 | 26.52 | 26.37 | 1955 |
| 1779143400 | 26.591 | 0.1 | 0.36 | 26.57 | 26.591 | 26.57 | 770 |
| 1778884200 | 26.4958 | -0.25 | -0.95 | 26.53 | 26.6238 | 26.49 | 2637 |
| 1778797800 | 26.7487 | 0.12 | 0.46 | 26.74 | 26.88 | 26.74 | 3443 |
| 1778711400 | 26.6254 | 0.01 | 0.03 | 26.57 | 26.6254 | 26.51 | 2496 |
| 1778625000 | 26.6178 | -0.01 | -0.03 | 26.61 | 26.63 | 26.38 | 2063 |
| 1778538600 | 26.625 | 0 | 0.00 | 26.6 | 26.72 | 26.595 | 5600 |
| 1778279400 | 26.625 | 0.05 | 0.19 | 26.64 | 26.66 | 26.59 | 6808 |
| 1778193000 | 26.5745 | -0.35 | -1.30 | 26.82 | 26.82 | 26.5745 | 4132 |
| 1778106600 | 26.9237 | 0.25 | 0.95 | 26.78 | 26.94 | 26.78 | 8162 |
| 1778020200 | 26.6693 | 0.21 | 0.80 | 26.56 | 26.68 | 26.56 | 1024 |
| 1777933800 | 26.458 | -0.25 | -0.93 | 26.67 | 26.695 | 26.458 | 1536 |
| 1777674600 | 26.7074 | -0.11 | -0.43 | 26.84 | 26.885 | 26.7074 | 957 |
| 1777588200 | 26.8223 | 0.57 | 2.15 | 26.47 | 26.8223 | 26.34 | 4248 |
| 1777501800 | 26.2565 | 0.03 | 0.10 | 26.24 | 26.259 | 26.21 | 1037 |
| 1777415400 | 26.23 | -0.01 | -0.03 | 26.22 | 26.285 | 26.17 | 3583 |
| 1777329000 | 26.2385 | 0.03 | 0.13 | 26.26 | 26.319 | 26.2385 | 2301 |
| 1777069800 | 26.2053 | -0.05 | -0.20 | 26.26 | 26.27 | 26.18 | 5980 |
| 1776983400 | 26.2574 | 0.15 | 0.57 | 26.05 | 26.3 | 26.05 | 5084 |
| 1776897000 | 26.1092 | -0 | -0.01 | 26.26 | 26.26 | 26.0701 | 1255 |
| 1776810600 | 26.112 | -0.14 | -0.54 | 26.3 | 26.34 | 26.112 | 5493 |
| 1776724200 | 26.2533 | -0.01 | -0.02 | 26.25 | 26.3 | 26.25 | 1000 |
| 1776465000 | 26.2593 | 0.24 | 0.92 | 26.02 | 26.28 | 26.02 | 4886 |
| 1776378600 | 26.02 | 0.08 | 0.31 | 25.92 | 26.02 | 25.92 | 2227 |
| 1776292200 | 25.94 | -0.12 | -0.44 | 26.06 | 26.06 | 25.88 | 11060 |
| 1776205800 | 26.055 | 0.11 | 0.40 | 25.93 | 26.065 | 25.93 | 2225 |
| 1776119400 | 25.95 | 0.16 | 0.62 | 25.72 | 25.95 | 25.65 | 3894 |
| 1775860200 | 25.79 | -0.14 | -0.54 | 26.01 | 26.01 | 25.78 | 2031 |
| 1775773800 | 25.9302 | 0.13 | 0.49 | 25.78 | 25.9849 | 25.78 | 6897 |
| 1775687400 | 25.8032 | 0.63 | 2.48 | 25.695 | 25.8032 | 25.695 | 1421 |
| 1775601000 | 25.1778 | -0.03 | -0.12 | 25.18 | 25.19 | 25.05 | 4132 |
| 1775514600 | 25.207 | 0.18 | 0.73 | 25.05 | 25.207 | 25.05 | 5231 |
| 1775169000 | 25.0248 | 0 | 0.01 | 24.73 | 25.0248 | 24.73 | 495 |
| 1775082600 | 25.0211 | 0.07 | 0.28 | 24.95 | 25.11 | 24.95 | 1777 |
| 1774996200 | 24.95 | 0.52 | 2.13 | 24.66 | 24.95 | 24.6399 | 7789 |
| 1774909800 | 24.43 | -0.04 | -0.16 | 24.64 | 24.64 | 24.4053 | 9334 |
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.
