Premium
Fidelity International Value Factor ETF (FIVA)
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 | 0.37 | 1.51205557826 | 24.47 | 25.0699 | 24.4 | 32035 | 24.78342974 | SP |
| 4 | 0.58 | 2.39076669415 | 24.26 | 25.0699 | 23.83 | 44330 | 24.38325045 | SP |
| 12 | -0.5 | -1.97316495659 | 25.34 | 25.95 | 23.77 | 73916 | 24.4753642 | SP |
| 26 | -1.12 | -4.31432973806 | 25.96 | 27.37 | 23.62 | 48087 | 24.79731035 | SP |
| 52 | 0.89 | 3.71607515658 | 23.95 | 27.37 | 23.62 | 39205 | 24.99536754 | SP |
| 156 | 0.75 | 3.11332503113 | 24.09 | 27.37 | 17.45 | 24927 | 23.70973692 | SP |
| 260 | 1.83 | 7.95306388527 | 23.01 | 27.37 | 14.1 | 18132 | 23.51915505 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 24.84 | -0.21 | -0.84 | 25.03 | 25.03 | 24.84 | 26453 |
| 1737502200 | 25.05 | 0.47 | 1.90 | 24.895 | 25.0699 | 24.89 | 43327 |
| 1737156600 | 24.5833 | 0.1 | 0.42 | 24.62 | 24.6599 | 24.56 | 33182 |
| 1737070200 | 24.48 | 0.07 | 0.29 | 24.47 | 24.5699 | 24.4 | 23013 |
| 1736983800 | 24.41 | 0.21 | 0.87 | 24.5 | 24.51 | 24.3301 | 20597 |
| 1736897400 | 24.2 | 0.21 | 0.88 | 24.12 | 24.22 | 24.04 | 28886 |
| 1736811000 | 23.99 | -0.07 | -0.29 | 23.83 | 24.0218 | 23.83 | 34752 |
| 1736551800 | 24.06 | -0.34 | -1.39 | 24.14 | 24.17 | 24.0105 | 29918 |
| 1736379000 | 24.4 | -0.15 | -0.61 | 24.3056 | 24.46 | 24.25 | 25092 |
| 1736292600 | 24.5491 | 0 | 0.02 | 24.7 | 24.7 | 24.504 | 38872 |
| 1736206200 | 24.545 | 0.29 | 1.17 | 24.53 | 24.71 | 24.515 | 65079 |
| 1735947000 | 24.26 | 0.12 | 0.50 | 24.25 | 24.3035 | 24.17 | 96007 |
| 1735860600 | 24.14 | -0.07 | -0.29 | 24.23 | 24.2899 | 24.07 | 34878 |
| 1735687800 | 24.21 | -0.02 | -0.07 | 24.2 | 24.3 | 24.15 | 65727 |
| 1735601400 | 24.2261 | -0.09 | -0.39 | 24.24 | 24.3 | 24.1 | 36075 |
| 1735342200 | 24.32 | -0.06 | -0.25 | 24.36 | 24.3879 | 24.2666 | 29275 |
| 1735255800 | 24.38 | -0.01 | -0.04 | 24.26 | 24.4295 | 24.26 | 114339 |
| 1735077840 | 24.39 | 0.17 | 0.70 | 24.23 | 24.39 | 24.23 | 620211 |
| 1734996600 | 24.22 | 0.05 | 0.21 | 24.07 | 24.2378 | 24.02 | 1200239 |
| 1734737400 | 24.17 | -0.09 | -0.37 | 23.77 | 24.23 | 23.77 | 341155 |
| 1734651000 | 24.26 | 0.02 | 0.08 | 24.39 | 24.41 | 24.1801 | 163617 |
| 1734564600 | 24.24 | -0.61 | -2.45 | 24.81 | 24.89 | 24.24 | 49756 |
| 1734478200 | 24.85 | -0.13 | -0.52 | 24.84 | 24.93 | 24.8001 | 29688 |
| 1734391800 | 24.98 | -0.1 | -0.40 | 25 | 25.0339 | 24.95 | 27600 |
| 1734132600 | 25.08 | -0.15 | -0.59 | 25.18 | 25.18 | 25.06 | 7490 |
| 1734046200 | 25.23 | -0.21 | -0.81 | 25.39 | 25.39 | 25.2051 | 14937 |
| 1733959800 | 25.4368 | 0.07 | 0.29 | 25.5 | 25.5 | 25.34 | 11417 |
| 1733873400 | 25.3636 | -0.18 | -0.69 | 25.42 | 25.42 | 25.3101 | 11944 |
| 1733787000 | 25.54 | 0.12 | 0.47 | 25.51 | 25.6978 | 25.4695 | 7895 |
| 1733527800 | 25.42 | -0.03 | -0.12 | 25.58 | 25.58 | 25.3601 | 10732 |
| 1733441400 | 25.45 | 0.13 | 0.53 | 25.48 | 25.53 | 25.4377 | 24817 |
| 1733355000 | 25.3163 | -0.07 | -0.29 | 25.36 | 25.36 | 25.25 | 11903 |
| 1733268600 | 25.39 | 0.17 | 0.66 | 25.355 | 25.44 | 25.29 | 18571 |
| 1733182200 | 25.2226 | 0.05 | 0.21 | 25.16 | 25.2494 | 25.03 | 14636 |
| 1732917840 | 25.1703 | 0.37 | 1.49 | 24.97 | 25.1794 | 24.96 | 11147 |
| 1732750200 | 24.8001 | 0.11 | 0.45 | 24.78 | 24.87 | 24.73 | 17384 |
| 1732663800 | 24.69 | -0.26 | -1.04 | 24.86 | 24.86 | 24.6301 | 16843 |
| 1732577400 | 24.95 | 0.04 | 0.16 | 25.02 | 25.02 | 24.86 | 46896 |
| 1732318200 | 24.91 | 0.06 | 0.24 | 24.7701 | 24.9727 | 24.7701 | 40092 |
| 1732231800 | 24.85 | 0.02 | 0.08 | 24.82 | 24.9299 | 24.78 | 78079 |
| 1732145400 | 24.83 | -0.1 | -0.40 | 24.83 | 24.91 | 24.715 | 30698 |
| 1732059000 | 24.93 | -0.09 | -0.36 | 24.77 | 24.9987 | 24.7601 | 23091 |
| 1731972600 | 25.02 | 0.14 | 0.56 | 24.84 | 25.12 | 24.84 | 87464 |
| 1731713400 | 24.88 | -0.02 | -0.08 | 24.86 | 24.8828 | 24.76 | 70645 |
| 1731627000 | 24.9 | 0.08 | 0.32 | 25.0293 | 25.0793 | 24.8952 | 53476 |
| 1731540600 | 24.82 | -0.17 | -0.68 | 24.91 | 24.91 | 24.7192 | 51330 |
| 1731454200 | 24.99 | -0.41 | -1.61 | 25.19 | 25.2199 | 24.88 | 19274 |
| 1731367800 | 25.4 | 0 | 0.00 | 25.42 | 25.517 | 25.4 | 18721 |
| 1731108600 | 25.4 | -0.49 | -1.89 | 25.45 | 25.4783 | 25.3001 | 20291 |
| 1731022200 | 25.89 | 0.4 | 1.57 | 25.79 | 25.95 | 25.75 | 39114 |
| 1730935800 | 25.49 | -0.27 | -1.04 | 25.3101 | 25.4999 | 25.1901 | 12136 |
| 1730849400 | 25.7584 | 0.24 | 0.93 | 25.56 | 25.8181 | 25.56 | 12893 |
| 1730763000 | 25.52 | 0.08 | 0.31 | 25.57 | 25.6304 | 25.48 | 14774 |
| 1730500200 | 25.44 | 0.17 | 0.69 | 25.46 | 25.55 | 25.3832 | 41593 |
| 1730413800 | 25.2665 | -0.17 | -0.68 | 25.34 | 25.34 | 25.12 | 20629 |
| 1730327400 | 25.44 | -0.14 | -0.55 | 25.39 | 25.5559 | 25.39 | 5027 |
| 1730241000 | 25.58 | -0.09 | -0.35 | 25.65 | 25.66 | 25.5519 | 14012 |
| 1730154600 | 25.67 | 0.21 | 0.84 | 25.55 | 25.7199 | 25.55 | 39944 |
| 1729895400 | 25.4565 | -0.1 | -0.39 | 25.61 | 25.629 | 25.4101 | 17187 |
| 1729809000 | 25.5553 | 0.1 | 0.38 | 25.59 | 25.59 | 25.4317 | 11209 |
| 1729722600 | 25.4583 | -0.19 | -0.75 | 25.47 | 25.5 | 25.3242 | 50123 |
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
