Premium
Fidelity Fundamental Small Mid Cap ETF (FFSM)
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 | -0.49 | -1.70553428472 | 28.73 | 28.74 | 27.94 | 131468 | 28.35394297 | SP |
| 4 | 1.22 | 4.51517394523 | 27.02 | 28.7594 | 26.6 | 1096569 | 27.48164187 | SP |
| 12 | -0.64 | -2.21606648199 | 28.88 | 29.7085 | 26.56 | 442925 | 27.39969433 | SP |
| 26 | 1.2 | 4.43786982249 | 27.04 | 29.7085 | 24.31 | 207521 | 27.3461035 | SP |
| 52 | 3.54 | 14.3319838057 | 24.7 | 29.7085 | 24.19 | 121307 | 27.18778922 | SP |
| 156 | 3.54 | 14.3319838057 | 24.7 | 29.7085 | 24.19 | 121307 | 27.18778922 | SP |
| 260 | 3.54 | 14.3319838057 | 24.7 | 29.7085 | 24.19 | 121307 | 27.18778922 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 28.24 | -0.32 | -1.12 | 28.57 | 28.645 | 28.17 | 139878 |
| 1738279800 | 28.56 | 0.35 | 1.24 | 28.41 | 28.7 | 28.39 | 111940 |
| 1738193400 | 28.21 | 0.01 | 0.04 | 28.29 | 28.3294 | 28.09 | 128799 |
| 1738107000 | 28.2 | 0.08 | 0.28 | 28.19 | 28.245 | 28.04 | 83869 |
| 1738020600 | 28.12 | -0.54 | -1.88 | 28.25 | 28.375 | 27.94 | 173056 |
| 1737761400 | 28.66 | 0.01 | 0.03 | 28.73 | 28.74 | 28.595 | 159676 |
| 1737675000 | 28.65 | 0 | 0.00 | 28.65 | 28.65 | 28.65 | 0 |
| 1737588600 | 28.65 | -0.04 | -0.14 | 28.74 | 28.7594 | 28.565 | 177778 |
| 1737502200 | 28.69 | 0.56 | 1.97 | 28.43 | 28.7 | 28.3499 | 108332 |
| 1737156600 | 28.135 | 0.13 | 0.45 | 28.49 | 28.49 | 28.1 | 39538 |
| 1737070200 | 28.01 | 0.14 | 0.50 | 27.89 | 28.05 | 27.8699 | 141019 |
| 1736983800 | 27.87 | 0.49 | 1.79 | 27.97 | 28 | 27.71 | 169776 |
| 1736897400 | 27.38 | 0.43 | 1.60 | 27.17 | 27.39 | 27.025 | 326474 |
| 1736811000 | 26.95 | 0.05 | 0.19 | 26.6 | 26.95 | 26.6 | 337364 |
| 1736551800 | 26.9 | -0.37 | -1.36 | 26.96 | 26.96 | 26.6979 | 179892 |
| 1736379000 | 27.27 | -0.02 | -0.07 | 27.13 | 27.28 | 27.01 | 149627 |
| 1736292600 | 27.29 | -0.29 | -1.05 | 27.56 | 27.56 | 27.12 | 5805707 |
| 1736206200 | 27.58 | 0.15 | 0.55 | 27.49 | 27.72 | 27.49 | 6186219 |
| 1735947000 | 27.43 | 0.43 | 1.59 | 27.02 | 27.43 | 26.88 | 4362614 |
| 1735860600 | 27 | 0.12 | 0.45 | 27.16 | 27.225 | 26.775 | 300441 |
| 1735687800 | 26.88 | 0.04 | 0.15 | 26.95 | 27.06 | 26.81 | 4093364 |
| 1735601400 | 26.84 | -0.15 | -0.56 | 26.79 | 26.9493 | 26.56 | 24756 |
| 1735342200 | 26.99 | -0.34 | -1.26 | 27.17 | 27.225 | 26.8419 | 14488 |
| 1735255800 | 27.3335 | 0.17 | 0.61 | 27.14 | 27.3335 | 27.03 | 18936 |
| 1735077840 | 27.167 | 0.19 | 0.69 | 27 | 27.167 | 26.9158 | 16504 |
| 1734996600 | 26.982 | 0.06 | 0.23 | 26.79 | 26.99 | 26.79 | 41765 |
| 1734737400 | 26.92 | 0.13 | 0.50 | 26.79 | 27.1809 | 26.79 | 24140 |
| 1734651000 | 26.7865 | -0.12 | -0.46 | 27.21 | 27.21 | 26.7781 | 44443 |
| 1734564600 | 26.91 | -1.01 | -3.62 | 28.03 | 28.03 | 26.8299 | 18985 |
| 1734478200 | 27.92 | -0.41 | -1.45 | 28.18 | 28.2 | 27.84 | 19619 |
| 1734391800 | 28.33 | -0.02 | -0.07 | 28.31 | 28.5 | 28.295 | 34725 |
| 1734132600 | 28.35 | -0.17 | -0.60 | 28.59 | 28.6398 | 28.3076 | 11177 |
| 1734046200 | 28.52 | -0.18 | -0.63 | 28.68 | 28.6885 | 28.51 | 11549 |
| 1733959800 | 28.7 | 0.24 | 0.84 | 28.72 | 28.7942 | 28.57 | 25712 |
| 1733873400 | 28.4622 | -0.19 | -0.66 | 28.64 | 28.66 | 28.4622 | 15030 |
| 1733787000 | 28.65 | -0.28 | -0.97 | 29.07 | 29.07 | 28.65 | 13497 |
| 1733527800 | 28.93 | -0.1 | -0.34 | 29.18 | 29.18 | 28.86 | 16088 |
| 1733441400 | 29.03 | -0.22 | -0.75 | 29.33 | 29.33 | 29.02 | 13668 |
| 1733355000 | 29.25 | 0.01 | 0.02 | 29.29 | 29.34 | 29.1053 | 14627 |
| 1733268600 | 29.2448 | -0.05 | -0.15 | 29.34 | 29.34 | 29.14 | 10750 |
| 1733182200 | 29.29 | -0.08 | -0.27 | 29.41 | 29.41 | 29.24 | 19302 |
| 1732917840 | 29.37 | 0.13 | 0.45 | 29.43 | 29.4505 | 29.35 | 5089 |
| 1732750200 | 29.2394 | -0.16 | -0.55 | 29.5 | 29.64 | 29.225 | 19638 |
| 1732663800 | 29.4 | -0.11 | -0.37 | 29.52 | 29.52 | 29.2701 | 18511 |
| 1732577400 | 29.51 | 0.45 | 1.55 | 29.37 | 29.7085 | 29.37 | 23298 |
| 1732318200 | 29.06 | 0.31 | 1.08 | 28.83 | 29.11 | 28.83 | 11140 |
| 1732231800 | 28.75 | 0.5 | 1.77 | 28.37 | 28.83 | 28.32 | 28673 |
| 1732145400 | 28.25 | 0.02 | 0.07 | 28.19 | 28.25 | 27.9998 | 18294 |
| 1732059000 | 28.23 | 0.1 | 0.36 | 27.87 | 28.23 | 27.87 | 40444 |
| 1731972600 | 28.13 | 0.13 | 0.46 | 28.04 | 28.19 | 28.04 | 59836 |
| 1731713400 | 28 | -0.31 | -1.10 | 28.29 | 28.32 | 27.95 | 115000 |
| 1731627000 | 28.31 | -0.39 | -1.36 | 28.7 | 28.76 | 28.29 | 17017 |
| 1731540600 | 28.7 | -0.27 | -0.93 | 29.02 | 29.06 | 28.69 | 40873 |
| 1731454200 | 28.97 | -0.36 | -1.23 | 29.24 | 29.24 | 28.89 | 19070 |
| 1731367800 | 29.33 | 0.31 | 1.07 | 29.37 | 29.39 | 29.24 | 22991 |
| 1731108600 | 29.0201 | 0.22 | 0.76 | 28.88 | 29.1 | 28.88 | 32811 |
| 1731022200 | 28.8 | 0.02 | 0.07 | 28.89 | 28.94 | 28.76 | 15039 |
| 1730935800 | 28.78 | 1.28 | 4.65 | 28.98 | 28.98 | 28.47 | 36315 |
| 1730849400 | 27.5 | 0.44 | 1.63 | 26.96 | 27.5 | 26.96 | 28066 |
| 1730763000 | 27.06 | 0.09 | 0.33 | 26.92 | 27.2323 | 26.92 | 27152 |
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
