Premium
Fidelity MSCI Health Care Index (FHLC)
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 | 5.43 | 7.49585864163 | 72.44 | 77.78 | 72.26 | 204275 | 74.44255516 | SP |
| 4 | 5.07 | 6.96428571429 | 72.8 | 77.78 | 70.18 | 194086 | 73.3427086 | SP |
| 12 | 7.49 | 10.6422279057 | 70.38 | 77.78 | 68.58 | 190254 | 71.61125909 | SP |
| 26 | 2.96 | 3.95140835669 | 74.91 | 77.78 | 68.46 | 188353 | 72.72763625 | SP |
| 52 | 14.15 | 22.2065285625 | 63.72 | 77.78 | 61.11 | 174039 | 70.42063489 | SP |
| 156 | 15.08 | 24.016563147 | 62.79 | 77.78 | 57.32 | 156207 | 67.81073487 | SP |
| 260 | 13.98 | 21.8813585851 | 63.89 | 77.78 | 55.92 | 158767 | 65.91522428 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 77.87 | 2.18 | 2.88 | 75.86 | 77.97 | 75.86 | 515262 |
| 1782426600 | 75.69 | 1.11 | 1.49 | 74.81 | 76.5 | 74.81 | 239666 |
| 1782340200 | 74.58 | 0.73 | 0.99 | 74.15 | 75.1 | 74.15 | 287564 |
| 1782253800 | 73.85 | 0.98 | 1.34 | 73.31 | 73.92 | 73.31 | 119737 |
| 1782167400 | 72.87 | 0.65 | 0.90 | 72.44 | 73.11 | 72.26 | 170133 |
| 1781821800 | 72.22 | -0.65 | -0.89 | 72.94 | 73.02 | 71.845 | 124388 |
| 1781735400 | 72.87 | -0.9 | -1.22 | 73.55 | 73.82 | 72.56 | 174704 |
| 1781649000 | 73.77 | -0.05 | -0.07 | 74.11 | 74.11 | 73.27 | 112962 |
| 1781562600 | 73.82 | -0.24 | -0.32 | 74.18 | 74.2499 | 73.2 | 206980 |
| 1781303400 | 74.06 | -0.1 | -0.13 | 74.53 | 74.53 | 73.86 | 92551 |
| 1781217000 | 74.16 | 0.69 | 0.94 | 73.67 | 74.6 | 73.48 | 156345 |
| 1781130600 | 73.47 | -0.86 | -1.16 | 74.4 | 74.5 | 73.435 | 244770 |
| 1781044200 | 74.33 | 1.06 | 1.45 | 73.68 | 74.4599 | 73.68 | 157106 |
| 1780957800 | 73.27 | -0.17 | -0.23 | 73.55 | 74.02 | 73.15 | 189875 |
| 1780698600 | 73.44 | 0.18 | 0.25 | 73.64 | 74.2729 | 73.43 | 626126 |
| 1780612200 | 73.26 | 2.11 | 2.97 | 72.25 | 73.5799 | 72.25 | 182660 |
| 1780525800 | 71.15 | 0.58 | 0.82 | 70.43 | 71.37 | 70.43 | 139689 |
| 1780439400 | 70.57 | -0.89 | -1.25 | 70.97 | 71.0644 | 70.18 | 174922 |
| 1780353000 | 71.46 | -0.79 | -1.09 | 71.69 | 71.72 | 71.17 | 165220 |
| 1780093800 | 72.25 | -0.57 | -0.78 | 72.8 | 72.87 | 72.13 | 122243 |
| 1780007400 | 72.82 | 0.97 | 1.35 | 72 | 72.98 | 72 | 172435 |
| 1779921000 | 71.85 | 0.17 | 0.24 | 71.65 | 72.45 | 71.65 | 238586 |
| 1779834600 | 71.68 | -0.49 | -0.68 | 72.17 | 72.25 | 71.64 | 169286 |
| 1779489000 | 72.17 | 0.7 | 0.98 | 71.91 | 72.505 | 71.91 | 101708 |
| 1779402600 | 71.47 | 0.46 | 0.65 | 70.88 | 71.56 | 70.35 | 143259 |
| 1779316200 | 71.01 | 0.18 | 0.25 | 70.94 | 71.2907 | 70.59 | 246688 |
| 1779229800 | 70.83 | 0.66 | 0.94 | 70.17 | 71.1499 | 69.73 | 101485 |
| 1779143400 | 70.17 | 0.21 | 0.30 | 69.81 | 70.33 | 69.61 | 125429 |
| 1778884200 | 69.96 | -0.92 | -1.30 | 70.82 | 71 | 69.9 | 111193 |
| 1778797800 | 70.88 | -0.06 | -0.08 | 71 | 71.24 | 70.55 | 129672 |
| 1778711400 | 70.94 | 0.42 | 0.60 | 70.26 | 71.03 | 70.19 | 163997 |
| 1778625000 | 70.52 | 1.27 | 1.83 | 69.44 | 70.8 | 69.28 | 150210 |
| 1778538600 | 69.25 | -0.23 | -0.33 | 69.57 | 70.21 | 69.1 | 306308 |
| 1778279400 | 69.48 | -0.54 | -0.77 | 70.03 | 70.07 | 69.36 | 176584 |
| 1778193000 | 70.02 | -0.55 | -0.78 | 70.46 | 70.59 | 69.78 | 168926 |
| 1778106600 | 70.57 | 0.24 | 0.34 | 70.33 | 70.81 | 70.255 | 422357 |
| 1778020200 | 70.33 | 0.23 | 0.33 | 70.34 | 70.46 | 69.98 | 132407 |
| 1777933800 | 70.1 | -0.01 | -0.01 | 69.84 | 70.24 | 69.81 | 118722 |
| 1777674600 | 70.11 | -0.29 | -0.41 | 70.6 | 70.73 | 70.105 | 127016 |
| 1777588200 | 70.4 | 1.46 | 2.12 | 69.33 | 70.47 | 69.33 | 172956 |
| 1777501800 | 68.94 | -0.5 | -0.72 | 68.86 | 69.09 | 68.58 | 166787 |
| 1777415400 | 69.44 | 0 | 0.00 | 69.8 | 70.01 | 69.26 | 116522 |
| 1777329000 | 69.44 | -0.29 | -0.42 | 69.5 | 70.22 | 69.413 | 173102 |
| 1777069800 | 69.73 | -0.83 | -1.18 | 70.15 | 70.23 | 69.42 | 143316 |
| 1776983400 | 70.56 | -0.25 | -0.35 | 70.69 | 70.85 | 69.99 | 797299 |
| 1776897000 | 70.81 | 0.2 | 0.28 | 70.84 | 71.35 | 70.62 | 170998 |
| 1776810600 | 70.61 | -0.75 | -1.05 | 71.72 | 71.72 | 70.58 | 172112 |
| 1776724200 | 71.36 | -0.58 | -0.81 | 71.77 | 71.87 | 71.235 | 118050 |
| 1776465000 | 71.94 | 1.13 | 1.60 | 71.23 | 72.08 | 71.23 | 170136 |
| 1776378600 | 70.81 | -0.6 | -0.84 | 71.17 | 71.445 | 70.69 | 138314 |
| 1776292200 | 71.41 | -0.39 | -0.54 | 71.89 | 72.01 | 70.99 | 374065 |
| 1776205800 | 71.8 | 0.58 | 0.81 | 71.13 | 72.14 | 71.03 | 142802 |
| 1776119400 | 71.22 | 0.52 | 0.74 | 70.59 | 71.26 | 70.39 | 109214 |
| 1775860200 | 70.7 | -1 | -1.39 | 71.94 | 71.94 | 70.6151 | 101858 |
| 1775773800 | 71.7 | -0.15 | -0.21 | 71.49 | 72.08 | 71.23 | 233543 |
| 1775687400 | 71.85 | 1.39 | 1.97 | 71.48 | 71.88 | 71.08 | 148475 |
| 1775601000 | 70.46 | 0.14 | 0.20 | 70.54 | 70.58 | 69.67 | 294700 |
| 1775514600 | 70.32 | -0.22 | -0.31 | 70.38 | 70.69 | 70.095 | 106302 |
| 1775169000 | 70.54 | -0.37 | -0.52 | 70.43 | 71.25 | 70.17 | 111965 |
| 1775082600 | 70.91 | 0.55 | 0.78 | 70.67 | 71.36 | 70.57 | 165865 |
| 1774996200 | 70.36 | 1.57 | 2.28 | 69.29 | 70.44 | 69.29 | 201565 |
| 1774909800 | 68.79 | 0.26 | 0.38 | 69 | 69.19 | 68.62 | 227556 |
| 1774650600 | 68.53 | -1.36 | -1.95 | 69.81 | 69.81 | 68.46 | 234234 |
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.
