Premium
Fidelity International High Dividend ETF (FIDI)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.618752974774 | 21.01 | 22.1 | 20.8213 | 40588 | 20.97638284 | SP |
| 4 | 0.86 | 4.24063116371 | 20.28 | 22.1 | 19.93 | 29833 | 20.6494782 | SP |
| 12 | 0.77 | 3.78006872852 | 20.37 | 22.1 | 19.07 | 26087 | 20.1347354 | SP |
| 26 | -0.3 | -1.39925373134 | 21.44 | 22.1 | 19.07 | 19212 | 20.45785406 | SP |
| 52 | 0.66 | 3.22265625 | 20.48 | 22.1 | 19.07 | 17914 | 20.61044638 | SP |
| 156 | 0.43 | 2.07629164655 | 20.71 | 22.1 | 15.5 | 17502 | 19.58820302 | SP |
| 260 | 0.92 | 4.54995054402 | 20.22 | 22.4399 | 12.62 | 18634 | 19.187952 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 21.0085 | 0.09 | 0.41 | 21.09 | 21.13 | 20.9739 | 32596 |
| 1740180600 | 20.9217 | -0.14 | -0.66 | 20.97 | 21.0321 | 20.88 | 27158 |
| 1740094200 | 21.0617 | 0.14 | 0.68 | 21.01 | 21.0646 | 20.93 | 45679 |
| 1740007800 | 20.92 | -0.12 | -0.55 | 20.85 | 20.97 | 20.8213 | 66622 |
| 1739921400 | 21.0351 | 0.12 | 0.55 | 21.01 | 21.05 | 20.9546 | 22893 |
| 1739575800 | 20.92 | -0.04 | -0.19 | 21 | 21.05 | 20.9001 | 39015 |
| 1739489400 | 20.96 | 0.24 | 1.16 | 20.81 | 20.96 | 20.761 | 32140 |
| 1739403000 | 20.72 | 0.03 | 0.15 | 20.58 | 20.7846 | 20.58 | 24795 |
| 1739316600 | 20.689 | 0.11 | 0.55 | 20.56 | 20.7 | 20.555 | 31566 |
| 1739230200 | 20.575 | 0.09 | 0.46 | 20.53 | 20.59 | 20.53 | 29038 |
| 1738971000 | 20.48 | -0.1 | -0.49 | 20.61 | 20.62 | 20.444 | 22024 |
| 1738884600 | 20.58 | 0.13 | 0.62 | 20.57 | 20.5987 | 20.515 | 9975 |
| 1738798200 | 20.4527 | 0.13 | 0.63 | 20.4 | 20.46 | 20.352 | 10993 |
| 1738711800 | 20.325 | 0.23 | 1.17 | 20.17 | 20.34 | 20.17 | 28144 |
| 1738625400 | 20.09 | -0.19 | -0.92 | 19.97 | 20.13 | 19.93 | 33113 |
| 1738366200 | 20.2763 | -0.21 | -1.02 | 20.44 | 20.47 | 20.22 | 17359 |
| 1738279800 | 20.4858 | 0.17 | 0.81 | 20.52 | 20.58 | 20.38 | 28676 |
| 1738193400 | 20.3207 | 0.01 | 0.04 | 20.28 | 20.3603 | 20.25 | 49633 |
| 1738107000 | 20.3117 | -0.1 | -0.48 | 20.38 | 20.4 | 20.25 | 12303 |
| 1738020600 | 20.41 | 0.15 | 0.74 | 20.28 | 20.41 | 20.28 | 35699 |
| 1737761400 | 20.26 | 0.24 | 1.21 | 20.26 | 20.325 | 20.228 | 24777 |
| 1737675000 | 20.0183 | 0 | 0.00 | 20.0183 | 20.0183 | 20.0183 | 0 |
| 1737588600 | 20.0183 | -0.2 | -0.98 | 20.22 | 20.22 | 20.015 | 50737 |
| 1737502200 | 20.2165 | 0.28 | 1.42 | 20.11 | 20.2299 | 20.045 | 45444 |
| 1737156600 | 19.9337 | 0.06 | 0.29 | 19.92 | 20.045 | 19.9 | 18339 |
| 1737070200 | 19.8754 | 0.02 | 0.08 | 19.83 | 19.9 | 19.7975 | 5966 |
| 1736983800 | 19.8595 | 0.28 | 1.42 | 19.97 | 19.97 | 19.79 | 11332 |
| 1736897400 | 19.5807 | 0.12 | 0.60 | 19.55 | 19.6 | 19.5002 | 6903 |
| 1736811000 | 19.4644 | 0.05 | 0.25 | 19.33 | 19.4644 | 19.33 | 14183 |
| 1736551800 | 19.4149 | -0.32 | -1.60 | 19.61 | 19.655 | 19.38 | 23897 |
| 1736379000 | 19.73 | -0.04 | -0.20 | 19.65 | 19.7453 | 19.6152 | 21367 |
| 1736292600 | 19.7692 | -0.02 | -0.11 | 19.9 | 19.92 | 19.75 | 15570 |
| 1736206200 | 19.79 | 0.19 | 0.97 | 19.81 | 19.91 | 19.785 | 27455 |
| 1735947000 | 19.6 | 0.09 | 0.47 | 19.61 | 19.66 | 19.5313 | 31241 |
| 1735860600 | 19.5086 | 0.01 | 0.05 | 19.55 | 19.5999 | 19.48 | 26793 |
| 1735687800 | 19.4988 | -0.01 | -0.03 | 19.53 | 19.6 | 19.4559 | 34064 |
| 1735601400 | 19.5039 | 0.05 | 0.23 | 19.45 | 19.56 | 19.4 | 40557 |
| 1735342200 | 19.4583 | -0.01 | -0.06 | 19.4 | 19.5 | 19.4 | 40515 |
| 1735255800 | 19.47 | 0.06 | 0.33 | 19.41 | 19.53 | 19.41 | 22550 |
| 1735077840 | 19.4064 | 0.06 | 0.31 | 19.41 | 19.44 | 19.3409 | 16442 |
| 1734996600 | 19.3464 | 0.05 | 0.26 | 19.24 | 19.37 | 19.2 | 93361 |
| 1734737400 | 19.2958 | -0.17 | -0.87 | 19.08 | 19.38 | 19.07 | 31970 |
| 1734651000 | 19.465 | -0.03 | -0.13 | 19.73 | 19.73 | 19.465 | 10931 |
| 1734564600 | 19.4912 | -0.45 | -2.28 | 19.93 | 19.94 | 19.46 | 30364 |
| 1734478200 | 19.945 | -0.13 | -0.65 | 19.97 | 20.01 | 19.92 | 28907 |
| 1734391800 | 20.0749 | -0.13 | -0.62 | 20.11 | 20.15 | 20.07 | 15512 |
| 1734132600 | 20.2001 | -0.02 | -0.07 | 20.27 | 20.27 | 20.1501 | 14843 |
| 1734046200 | 20.2151 | -0.18 | -0.89 | 20.28 | 20.3575 | 20.2127 | 26981 |
| 1733959800 | 20.3958 | 0 | 0.00 | 20.44 | 20.44 | 20.34 | 9926 |
| 1733873400 | 20.395 | -0.13 | -0.61 | 20.48 | 20.48 | 20.35 | 14262 |
| 1733787000 | 20.52 | 0.03 | 0.16 | 20.5 | 20.6881 | 20.5 | 22554 |
| 1733527800 | 20.4875 | -0.1 | -0.50 | 20.63 | 20.63 | 20.42 | 21780 |
| 1733441400 | 20.59 | 0.19 | 0.92 | 20.54 | 20.6353 | 20.531 | 6460 |
| 1733355000 | 20.4013 | -0.09 | -0.42 | 20.48 | 20.48 | 20.3717 | 18448 |
| 1733268600 | 20.4874 | 0.11 | 0.54 | 20.48 | 20.5523 | 20.47 | 8120 |
| 1733182200 | 20.3775 | -0.01 | -0.05 | 20.37 | 20.4199 | 20.2329 | 9342 |
| 1732917840 | 20.3876 | 0.21 | 1.06 | 20.25 | 20.3876 | 20.24 | 10193 |
| 1732750200 | 20.1736 | 0.11 | 0.54 | 20.11 | 20.1985 | 20.08 | 19590 |
| 1732663800 | 20.0652 | -0.2 | -1.01 | 20.16 | 20.16 | 20 | 14683 |
| 1732577400 | 20.2691 | 0.03 | 0.14 | 20.35 | 20.415 | 20.215 | 11187 |
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
