Premium
Fidelity International Value Factor ETF (FIVA)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.376222723853 | 26.58 | 26.63 | 26.26 | 27441 | 26.43603087 | SP |
| 4 | 1.12 | 4.41640378549 | 25.36 | 26.63 | 24.8943 | 25841 | 25.90403919 | SP |
| 12 | 1.125 | 4.43699467561 | 25.355 | 26.63 | 23.77 | 70668 | 24.54747316 | SP |
| 26 | 0.04 | 0.151285930408 | 26.44 | 27.37 | 23.77 | 44366 | 24.8753421 | SP |
| 52 | 1.74 | 7.03314470493 | 24.74 | 27.37 | 23.62 | 37810 | 25.10259052 | SP |
| 156 | 2.67 | 11.2137757245 | 23.81 | 27.37 | 17.45 | 25397 | 23.75877006 | SP |
| 260 | 4.91 | 22.7630968938 | 21.57 | 27.37 | 14.1 | 18454 | 23.57826119 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 26.48 | 0.17 | 0.65 | 26.53 | 26.6181 | 26.425 | 32241 |
| 1740180600 | 26.31 | -0.19 | -0.72 | 26.54 | 26.5429 | 26.3 | 20779 |
| 1740094200 | 26.5 | 0.15 | 0.57 | 26.43 | 26.61 | 26.355 | 16015 |
| 1740007800 | 26.3511 | -0.24 | -0.90 | 26.43 | 26.43 | 26.26 | 43194 |
| 1739921400 | 26.59 | 0.19 | 0.72 | 26.58 | 26.63 | 26.53 | 24974 |
| 1739575800 | 26.4 | 0.1 | 0.38 | 26.48 | 26.51 | 26.3704 | 21080 |
| 1739489400 | 26.3 | 0.18 | 0.69 | 26.12 | 26.3 | 26.12 | 31037 |
| 1739403000 | 26.12 | 0.02 | 0.08 | 25.86 | 26.15 | 25.84 | 24049 |
| 1739316600 | 26.1 | 0.16 | 0.62 | 25.88 | 26.1 | 25.88 | 13674 |
| 1739230200 | 25.94 | 0.14 | 0.53 | 25.89 | 25.95 | 25.8701 | 11071 |
| 1738971000 | 25.8041 | -0.13 | -0.49 | 26 | 26.02 | 25.76 | 30274 |
| 1738884600 | 25.93 | 0.29 | 1.13 | 25.9 | 25.9899 | 25.87 | 15646 |
| 1738798200 | 25.64 | 0.24 | 0.94 | 25.59 | 25.7 | 25.5101 | 12149 |
| 1738711800 | 25.4 | 0.28 | 1.11 | 25.25 | 25.45 | 25.25 | 10644 |
| 1738625400 | 25.12 | -0.28 | -1.10 | 24.98 | 25.21 | 24.8943 | 47191 |
| 1738366200 | 25.4 | -0.23 | -0.90 | 25.65 | 25.7499 | 25.4 | 19168 |
| 1738279800 | 25.63 | 0.32 | 1.26 | 25.64 | 25.765 | 25.6001 | 79617 |
| 1738193400 | 25.31 | 0.06 | 0.24 | 25.33 | 25.42 | 25.31 | 19926 |
| 1738107000 | 25.25 | -0.03 | -0.12 | 25.36 | 25.36 | 25.16 | 21511 |
| 1738020600 | 25.28 | 0.07 | 0.28 | 25.22 | 25.32 | 25.22 | 13118 |
| 1737761400 | 25.21 | 0.37 | 1.49 | 25.23 | 25.284 | 25.1776 | 14534 |
| 1737675000 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
| 1737588600 | 24.84 | -0.21 | -0.84 | 25.03 | 25.03 | 24.84 | 26453 |
| 1737502200 | 25.05 | 0.47 | 1.90 | 24.94 | 25.0699 | 24.89 | 45493 |
| 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 | 24.22 | 24.27 | 24.0105 | 33728 |
| 1736379000 | 24.4 | -0.15 | -0.61 | 24.32 | 24.46 | 24.25 | 25865 |
| 1736292600 | 24.5491 | 0 | 0.02 | 24.7 | 24.7 | 24.504 | 38924 |
| 1736206200 | 24.545 | 0.29 | 1.17 | 24.53 | 24.71 | 24.515 | 66407 |
| 1735947000 | 24.26 | 0.12 | 0.50 | 24.25 | 24.3035 | 24.17 | 96013 |
| 1735860600 | 24.14 | -0.07 | -0.29 | 24.23 | 24.2899 | 24.07 | 34880 |
| 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 | 36076 |
| 1735342200 | 24.32 | -0.06 | -0.25 | 24.36 | 24.3879 | 24.2666 | 29276 |
| 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 | 1200242 |
| 1734737400 | 24.17 | -0.09 | -0.37 | 23.88 | 24.23 | 23.77 | 343659 |
| 1734651000 | 24.26 | 0.02 | 0.08 | 24.39 | 24.41 | 24.1801 | 163739 |
| 1734564600 | 24.24 | -0.61 | -2.45 | 24.81 | 24.89 | 24.24 | 49760 |
| 1734478200 | 24.85 | -0.13 | -0.52 | 24.84 | 24.93 | 24.8001 | 29690 |
| 1734391800 | 24.98 | -0.1 | -0.40 | 25 | 25.0339 | 24.95 | 27920 |
| 1734132600 | 25.08 | -0.15 | -0.59 | 25.2 | 25.2 | 25.06 | 8998 |
| 1734046200 | 25.23 | -0.21 | -0.81 | 25.31 | 25.39 | 25.2051 | 15555 |
| 1733959800 | 25.4368 | 0.07 | 0.29 | 25.5 | 25.5 | 25.34 | 11417 |
| 1733873400 | 25.3636 | -0.18 | -0.69 | 25.47 | 25.47 | 25.3101 | 13411 |
| 1733787000 | 25.54 | 0.12 | 0.47 | 25.51 | 25.6978 | 25.4695 | 7898 |
| 1733527800 | 25.42 | -0.03 | -0.12 | 25.58 | 25.58 | 25.3601 | 10733 |
| 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 | 11904 |
| 1733268600 | 25.39 | 0.17 | 0.66 | 25.31 | 25.44 | 25.29 | 18613 |
| 1733182200 | 25.2226 | 0.05 | 0.21 | 25.16 | 25.2494 | 25.03 | 14637 |
| 1732917840 | 25.1703 | 0.37 | 1.49 | 24.97 | 25.1794 | 24.96 | 12235 |
| 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 | 16844 |
| 1732577400 | 24.95 | 0.04 | 0.16 | 25.02 | 25.02 | 24.86 | 47352 |
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
