Premium
Fidelity MSCI Industrials Index (FIDU)
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 | -0.38 | -0.549132947977 | 69.2 | 70.45 | 67.22 | 89872 | 68.8425205 | SP |
| 4 | -4.38 | -5.98360655738 | 73.2 | 73.6099 | 67.22 | 74681 | 70.32651037 | SP |
| 12 | -1.53 | -2.17484008529 | 70.35 | 75.6495 | 67.22 | 74264 | 71.65444651 | SP |
| 26 | -0.98 | -1.40401146132 | 69.8 | 77.5921 | 67.22 | 65927 | 72.78366242 | SP |
| 52 | 2.91 | 4.4151115157 | 65.91 | 77.5921 | 63.695 | 79004 | 69.18259385 | SP |
| 156 | 17.21 | 33.3462507266 | 51.61 | 77.5921 | 43.51 | 73749 | 58.73975919 | SP |
| 260 | 40.42 | 142.323943662 | 28.4 | 77.5921 | 24.75 | 87877 | 52.84665684 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 68.82 | 1.39 | 2.06 | 68.05 | 68.86 | 67.9328 | 36007 |
| 1741905000 | 67.43 | -0.82 | -1.20 | 68.15 | 68.32 | 67.22 | 80062 |
| 1741818600 | 68.25 | 0.03 | 0.04 | 68.91 | 69.02 | 67.835 | 45331 |
| 1741732200 | 68.22 | -0.83 | -1.20 | 68.97 | 69.06 | 67.86 | 116878 |
| 1741645800 | 69.05 | -1.2 | -1.71 | 69.48 | 70.1139 | 68.6 | 65637 |
| 1741390200 | 70.25 | 0.8 | 1.15 | 69.2 | 70.45 | 68.8212 | 141451 |
| 1741303800 | 69.45 | -0.83 | -1.18 | 69.48 | 69.9686 | 69.0768 | 66699 |
| 1741217400 | 70.28 | 1.1 | 1.59 | 69.3 | 70.436 | 69.3 | 59398 |
| 1741131000 | 69.18 | -1.36 | -1.93 | 69.59 | 70.33 | 68.5706 | 146719 |
| 1741044600 | 70.54 | -1.21 | -1.69 | 71.99 | 72.025 | 70.07 | 90639 |
| 1740785400 | 71.75 | 0.93 | 1.31 | 70.86 | 71.75 | 70.7 | 42834 |
| 1740699000 | 70.82 | -0.45 | -0.63 | 71.43 | 71.7488 | 70.795 | 35299 |
| 1740612600 | 71.27 | 0.23 | 0.32 | 71.47 | 71.9249 | 71.1601 | 65876 |
| 1740526200 | 71.04 | 0.38 | 0.54 | 70.67 | 71.39 | 70.32 | 106142 |
| 1740439800 | 70.66 | -0.43 | -0.60 | 71.34 | 71.4776 | 70.5783 | 79999 |
| 1740180600 | 71.09 | -1.7 | -2.34 | 73 | 73.03 | 70.87 | 74168 |
| 1740094200 | 72.79 | -0.65 | -0.89 | 73.4 | 73.4 | 72.34 | 48255 |
| 1740007800 | 73.44 | -0.11 | -0.15 | 73.27 | 73.6099 | 73.11 | 51564 |
| 1739921400 | 73.55 | 0.58 | 0.79 | 73.12 | 73.5851 | 73.12 | 48875 |
| 1739575800 | 72.97 | -0.12 | -0.16 | 73.2 | 73.2 | 72.8001 | 53105 |
| 1739489400 | 73.09 | 0.14 | 0.19 | 73.13 | 73.1669 | 72.73 | 48246 |
| 1739403000 | 72.95 | -0.61 | -0.83 | 72.45 | 73.171 | 72.31 | 148879 |
| 1739316600 | 73.56 | -0.06 | -0.08 | 73.29 | 73.6536 | 73.2364 | 42696 |
| 1739230200 | 73.62 | 0.56 | 0.77 | 73.55 | 73.71 | 73.16 | 40650 |
| 1738971000 | 73.06 | -0.29 | -0.40 | 73.62 | 73.68 | 72.87 | 87451 |
| 1738884600 | 73.35 | 0.28 | 0.38 | 73.14 | 73.39 | 72.76 | 66560 |
| 1738798200 | 73.07 | 0.25 | 0.34 | 73.05 | 73.31 | 72.56 | 31258 |
| 1738711800 | 72.82 | -0.03 | -0.04 | 72.79 | 73.17 | 72.6801 | 83062 |
| 1738625400 | 72.85 | -0.8 | -1.09 | 72.17 | 73.32 | 71.8968 | 104551 |
| 1738366200 | 73.65 | -0.33 | -0.45 | 74.15 | 74.38 | 73.491 | 69412 |
| 1738279800 | 73.98 | 0.75 | 1.02 | 73.25 | 74.2551 | 73.25 | 46797 |
| 1738193400 | 73.23 | -0.14 | -0.19 | 73.49 | 73.9748 | 73.14 | 47148 |
| 1738107000 | 73.37 | -0.39 | -0.53 | 73.96 | 73.98 | 73.15 | 57625 |
| 1738020600 | 73.76 | -1.4 | -1.86 | 74 | 74.22 | 73.525 | 79721 |
| 1737761400 | 75.16 | 0.12 | 0.16 | 75.55 | 75.6495 | 75.0701 | 71002 |
| 1737675000 | 75.04 | 0 | 0.00 | 75.04 | 75.04 | 75.04 | 0 |
| 1737588600 | 75.04 | -0.1 | -0.13 | 75.42 | 75.42 | 74.9001 | 71984 |
| 1737502200 | 75.14 | 1.54 | 2.09 | 74.4 | 75.14 | 74.3375 | 96213 |
| 1737156600 | 73.6 | 0.38 | 0.52 | 73.76 | 73.84 | 73.33 | 154015 |
| 1737070200 | 73.22 | 0.83 | 1.15 | 72.57 | 73.2977 | 72.57 | 102273 |
| 1736983800 | 72.39 | 0.65 | 0.91 | 73.02 | 73.08 | 72.265 | 58143 |
| 1736897400 | 71.74 | 0.91 | 1.28 | 71.4 | 71.8593 | 71.09 | 81789 |
| 1736811000 | 70.835 | 0.75 | 1.08 | 69.5 | 70.85 | 69.45 | 43918 |
| 1736551800 | 70.08 | -0.88 | -1.24 | 70.21 | 70.375 | 69.8034 | 97445 |
| 1736379000 | 70.96 | 0.25 | 0.35 | 70.3139 | 70.96 | 70 | 68982 |
| 1736292600 | 70.71 | -0.22 | -0.31 | 71.1001 | 71.13 | 70.39 | 102581 |
| 1736206200 | 70.93 | -0.08 | -0.11 | 71.43 | 71.6 | 70.802 | 73440 |
| 1735947000 | 71.01 | 1.03 | 1.47 | 70.31 | 71.0532 | 70.19 | 57777 |
| 1735860600 | 69.98 | -0.33 | -0.47 | 70.81 | 70.9241 | 69.735 | 92817 |
| 1735687800 | 70.31 | -0.04 | -0.06 | 70.57 | 70.65 | 70.0931 | 60591 |
| 1735601400 | 70.35 | -0.65 | -0.92 | 70.28 | 70.59 | 69.56 | 111376 |
| 1735342200 | 71 | -0.6 | -0.84 | 71.23 | 71.53 | 70.53 | 50908 |
| 1735255800 | 71.6 | 0.24 | 0.34 | 71.28 | 71.6801 | 71.1 | 49129 |
| 1735077840 | 71.36 | 0.44 | 0.62 | 70.95 | 71.43 | 70.722 | 31012 |
| 1734996600 | 70.92 | -0.07 | -0.10 | 70.81 | 70.9718 | 70.3644 | 104719 |
| 1734737400 | 70.99 | 0.38 | 0.54 | 70.35 | 71.4615 | 70 | 57159 |
| 1734651000 | 70.61 | -0.23 | -0.32 | 71.36 | 71.665 | 70.61 | 67464 |
| 1734564600 | 70.84 | -2.25 | -3.08 | 73.13 | 73.3551 | 70.84 | 57269 |
| 1734478200 | 73.09 | -0.76 | -1.03 | 73.48 | 73.516 | 72.8984 | 94172 |
| 1734391800 | 73.85 | 0.05 | 0.07 | 73.605 | 74.11 | 73.605 | 33970 |
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
