Premium
Fidelity MSCI Industrials Index (FIDU)
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 | -3 | -3.02816190572 | 99.07 | 99.69 | 96.03 | 133732 | 98.04622342 | SP |
| 4 | 1.92 | 2.03929899097 | 94.15 | 100 | 91.5201 | 121160 | 97.27533991 | SP |
| 12 | 2.7 | 2.89172110956 | 93.37 | 100 | 90.5101 | 109916 | 95.05104983 | SP |
| 26 | 10.42 | 12.1657910099 | 85.65 | 100 | 83.38 | 124776 | 92.25152282 | SP |
| 52 | 17.46 | 22.2109146419 | 78.61 | 100 | 77.945 | 95806 | 88.39180808 | SP |
| 156 | 39.02 | 68.3961437336 | 57.05 | 100 | 50.98 | 82036 | 74.66964711 | SP |
| 260 | 42.55 | 79.5029895366 | 53.52 | 100 | 43.51 | 81947 | 65.55748875 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 97.09 | -1.94 | -1.96 | 98.93 | 98.93 | 96.21 | 145674 |
| 1783377000 | 99.03 | 0.78 | 0.79 | 98.62 | 99.49 | 98.62 | 75658 |
| 1783031400 | 98.25 | -0.01 | -0.01 | 99.05 | 99.47 | 97.1 | 217273 |
| 1782945000 | 98.26 | -1.35 | -1.36 | 99.07 | 99.69 | 98.26 | 96321 |
| 1782858600 | 99.61 | 1.41 | 1.44 | 98.43 | 99.68 | 98.25 | 130443 |
| 1782772200 | 98.2 | 1.01 | 1.04 | 97.67 | 98.35 | 97.375 | 94874 |
| 1782513000 | 97.19 | -1.81 | -1.83 | 98.25 | 98.2699 | 97.14 | 97595 |
| 1782426600 | 99 | 1.94 | 2.00 | 98.03 | 100 | 98.03 | 96610 |
| 1782340200 | 97.06 | 0.93 | 0.97 | 96.46 | 97.925 | 96.26 | 76064 |
| 1782253800 | 96.13 | -2.07 | -2.11 | 96.49 | 97.105 | 95.67 | 141213 |
| 1782167400 | 98.2 | 0.64 | 0.66 | 97.76 | 98.335 | 97.66 | 96952 |
| 1781821800 | 97.56 | 0.75 | 0.77 | 97.97 | 98.28 | 97.15 | 166413 |
| 1781735400 | 96.81 | -0.16 | -0.16 | 97.11 | 98.3651 | 96.53 | 102924 |
| 1781649000 | 96.97 | 0.57 | 0.59 | 96.78 | 97.67 | 96.78 | 370172 |
| 1781562600 | 96.4 | 1.26 | 1.32 | 96.69 | 97.165 | 96.35 | 66811 |
| 1781303400 | 95.14 | 0.36 | 0.38 | 95.25 | 95.49 | 94.515 | 58192 |
| 1781217000 | 94.78 | 3.1 | 3.38 | 92.55 | 95 | 92.534 | 80057 |
| 1781130600 | 91.68 | -3.16 | -3.33 | 94.15 | 94.335 | 91.5201 | 67626 |
| 1781044200 | 94.84 | 0.98 | 1.04 | 94.47 | 95.65 | 92.7 | 58507 |
| 1780957800 | 93.86 | -0.25 | -0.27 | 94.68 | 94.68 | 93.69 | 50486 |
| 1780698600 | 94.11 | -1.45 | -1.52 | 95 | 95.368 | 93.6301 | 65055 |
| 1780612200 | 95.56 | 1.05 | 1.11 | 94.68 | 95.75 | 94.68 | 67689 |
| 1780525800 | 94.51 | -0.18 | -0.19 | 94.25 | 95.55 | 94.25 | 85855 |
| 1780439400 | 94.69 | 1.16 | 1.24 | 93.9 | 94.825 | 93.72 | 962522 |
| 1780353000 | 93.53 | -0.75 | -0.80 | 93.18 | 93.94 | 92.5514 | 84045 |
| 1780093800 | 94.28 | -0.31 | -0.33 | 94.36 | 94.51 | 93.76 | 65862 |
| 1780007400 | 94.59 | -0.2 | -0.21 | 94.51 | 95.08 | 93.6136 | 66294 |
| 1779921000 | 94.79 | 0.05 | 0.05 | 94.94 | 94.97 | 94.265 | 56549 |
| 1779834600 | 94.74 | 1.66 | 1.78 | 93.83 | 94.83 | 93.83 | 96892 |
| 1779489000 | 93.08 | 0.73 | 0.79 | 93.1 | 93.585 | 92.33 | 65263 |
| 1779402600 | 92.35 | -0.06 | -0.06 | 91.9 | 92.7256 | 91.325 | 66669 |
| 1779316200 | 92.41 | 1.36 | 1.49 | 91.57 | 92.6601 | 90.8 | 60808 |
| 1779229800 | 91.05 | -1.16 | -1.26 | 91.67 | 91.825 | 90.5101 | 53005 |
| 1779143400 | 92.21 | -0.44 | -0.47 | 92.85 | 92.85 | 91.59 | 70651 |
| 1778884200 | 92.65 | -2 | -2.11 | 93.61 | 93.61 | 92.46 | 54841 |
| 1778797800 | 94.65 | 0.63 | 0.67 | 94.3 | 94.65 | 93.74 | 76087 |
| 1778711400 | 94.02 | -0.23 | -0.24 | 94.37 | 94.37 | 93.22 | 62025 |
| 1778625000 | 94.25 | -0.53 | -0.56 | 94.56 | 94.69 | 93 | 67288 |
| 1778538600 | 94.78 | 0.91 | 0.97 | 93.96 | 95.14 | 93.7 | 120202 |
| 1778279400 | 93.87 | -0.12 | -0.13 | 94.7 | 94.7 | 93.77 | 70847 |
| 1778193000 | 93.99 | -1.74 | -1.82 | 96.19 | 96.19 | 93.845 | 93154 |
| 1778106600 | 95.73 | 2.25 | 2.41 | 94.8 | 95.905 | 94.38 | 110889 |
| 1778020200 | 93.48 | 1.02 | 1.10 | 93.24 | 93.67 | 92.84 | 72574 |
| 1777933800 | 92.46 | -1.06 | -1.13 | 93.32 | 93.66 | 92.26 | 103636 |
| 1777674600 | 93.52 | -0.82 | -0.87 | 94.78 | 94.78 | 93.5 | 99905 |
| 1777588200 | 94.34 | 2.67 | 2.91 | 92.42 | 94.43 | 92.42 | 89634 |
| 1777501800 | 91.67 | -0.55 | -0.60 | 92.72 | 92.72 | 91.32 | 59852 |
| 1777415400 | 92.22 | -0.97 | -1.04 | 92.86 | 92.86 | 91.46 | 50504 |
| 1777329000 | 93.19 | 0.07 | 0.08 | 93.12 | 93.58 | 92.81 | 63334 |
| 1777069800 | 93.12 | -0.84 | -0.89 | 94.15 | 94.15 | 92.89 | 75931 |
| 1776983400 | 93.96 | 1.39 | 1.50 | 92.88 | 94.32 | 92.8 | 270053 |
| 1776897000 | 92.57 | -0.11 | -0.12 | 93.93 | 94.1299 | 92.16 | 63758 |
| 1776810600 | 92.68 | -1.31 | -1.39 | 94.01 | 94.4999 | 92.5 | 169106 |
| 1776724200 | 93.99 | 0.42 | 0.45 | 93.34 | 93.99 | 93.13 | 69686 |
| 1776465000 | 93.57 | 1.77 | 1.93 | 92.88 | 94.4599 | 92.6001 | 92212 |
| 1776378600 | 91.8 | -0.4 | -0.43 | 92.37 | 92.6648 | 91.3617 | 89962 |
| 1776292200 | 92.2 | -1.16 | -1.24 | 93.37 | 93.37 | 91.585 | 82702 |
| 1776205800 | 93.36 | 0.52 | 0.56 | 93.23 | 93.69 | 92.62 | 100516 |
| 1776119400 | 92.84 | 0.77 | 0.84 | 91.65 | 92.88 | 91.65 | 140387 |
| 1775860200 | 92.07 | -0.25 | -0.27 | 92.42 | 92.4699 | 91.88 | 57563 |
| 1775773800 | 92.32 | 0.92 | 1.01 | 90.99 | 92.79 | 90.99 | 154585 |
| 1775687400 | 91.4 | 3.48 | 3.96 | 90.78 | 91.88 | 90.78 | 156172 |
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.
