Premium
Fidelity Low Duration Bond Factor ETF (FLDR)
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 | 0.145 | 0.289247955316 | 50.13 | 50.32 | 50.13 | 1684708 | 50.2446661 | SP |
| 4 | 0.175 | 0.349301397206 | 50.1 | 50.32 | 50.05 | 521703 | 50.20802813 | SP |
| 12 | 0.225 | 0.44955044955 | 50.05 | 50.32 | 50.02 | 399955 | 50.16502512 | SP |
| 26 | -0.085 | -0.168784749801 | 50.36 | 50.45 | 49.93 | 351274 | 50.20501679 | SP |
| 52 | 0.035 | 0.0696656050955 | 50.24 | 50.62 | 49.0193 | 262181 | 50.22562706 | SP |
| 156 | 0.345 | 0.690967354296 | 49.93 | 51.9967 | 49.0193 | 154417 | 50.1333498 | SP |
| 260 | -0.545 | -1.07241243605 | 50.82 | 51.9967 | 48.58 | 102445 | 50.12726842 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 50.275 | 0 | 0.01 | 50.18 | 50.2878 | 50.18 | 230760 |
| 1782426600 | 50.27 | 0.03 | 0.06 | 50.21 | 50.27 | 50.21 | 2620309 |
| 1782340200 | 50.24 | 0.01 | 0.02 | 50.27 | 50.27 | 50.23 | 289442 |
| 1782253800 | 50.23 | 0.04 | 0.08 | 50.17 | 50.23 | 50.17 | 3607222 |
| 1782167400 | 50.19 | -0.01 | -0.02 | 50.13 | 50.22 | 50.13 | 221860 |
| 1781821800 | 50.2 | 0.02 | 0.04 | 50.23 | 50.24 | 50.1946 | 205449 |
| 1781735400 | 50.18 | -0.03 | -0.06 | 50.22 | 50.22 | 50.165 | 107080 |
| 1781649000 | 50.21 | 0.04 | 0.08 | 50.15 | 50.21 | 50.15 | 187548 |
| 1781562600 | 50.17 | 0 | 0.00 | 50.13 | 50.1975 | 50.13 | 333899 |
| 1781303400 | 50.17 | 0.03 | 0.06 | 50.16 | 50.18 | 50.14 | 311584 |
| 1781217000 | 50.14 | 0.04 | 0.08 | 50.14 | 50.16 | 50.1023 | 275000 |
| 1781130600 | 50.1 | 0.01 | 0.02 | 50.11 | 50.12 | 50.09 | 190868 |
| 1781044200 | 50.09 | 0.02 | 0.04 | 50.05 | 50.11 | 50.05 | 127064 |
| 1780957800 | 50.07 | -0.01 | -0.02 | 50.06 | 50.1099 | 50.06 | 117575 |
| 1780698600 | 50.08 | -0.02 | -0.04 | 50.12 | 50.12 | 50.065 | 176136 |
| 1780612200 | 50.1 | 0 | 0.00 | 50.08 | 50.13 | 50.08 | 219735 |
| 1780525800 | 50.1 | -0.01 | -0.02 | 50.09 | 50.118 | 50.08 | 160996 |
| 1780439400 | 50.11 | 0.02 | 0.04 | 50.06 | 50.125 | 50.06 | 296656 |
| 1780353000 | 50.09 | 0 | 0.00 | 50.07 | 50.1 | 50.06 | 232345 |
| 1780093800 | 50.09 | 0.01 | 0.02 | 50.1 | 50.105 | 50.08 | 231583 |
| 1780007400 | 50.08 | -0.12 | -0.24 | 50.07 | 50.1014 | 50.02 | 175237 |
| 1779921000 | 50.2 | 0.01 | 0.02 | 50.18 | 50.22 | 50.18 | 399767 |
| 1779834600 | 50.19 | 0.03 | 0.06 | 50.23 | 50.23 | 50.18 | 259491 |
| 1779489000 | 50.16 | 0.02 | 0.04 | 50.11 | 50.17 | 50.11 | 164338 |
| 1779402600 | 50.14 | 0.01 | 0.01 | 50.15 | 50.15 | 50.1001 | 120851 |
| 1779316200 | 50.133 | 0.05 | 0.11 | 50.09 | 50.1399 | 50.0867 | 286397 |
| 1779229800 | 50.08 | -0.01 | -0.01 | 50.11 | 50.11 | 50.061 | 532330 |
| 1779143400 | 50.085 | -0.02 | -0.03 | 50.11 | 50.115 | 50.075 | 215854 |
| 1778884200 | 50.1 | -0.02 | -0.04 | 50.1 | 50.17 | 50.08 | 231499 |
| 1778797800 | 50.12 | -0.02 | -0.04 | 50.13 | 50.149 | 50.11 | 352482 |
| 1778711400 | 50.14 | 0.01 | 0.02 | 50.12 | 50.15 | 50.11 | 2746273 |
| 1778625000 | 50.13 | 0.02 | 0.04 | 50.13 | 50.13 | 50.085 | 1920480 |
| 1778538600 | 50.11 | -0.01 | -0.02 | 50.15 | 50.15 | 50.1 | 342317 |
| 1778279400 | 50.12 | 0.03 | 0.06 | 50.13 | 50.1653 | 50.11 | 253135 |
| 1778193000 | 50.09 | -0.02 | -0.04 | 50.15 | 50.1699 | 50.09 | 175185 |
| 1778106600 | 50.11 | 0.02 | 0.04 | 50.12 | 50.1495 | 50.11 | 203108 |
| 1778020200 | 50.09 | 0.03 | 0.06 | 50.07 | 50.11 | 50.07 | 381736 |
| 1777933800 | 50.06 | 0 | 0.00 | 50.06 | 50.07 | 50.03 | 265241 |
| 1777674600 | 50.06 | 0.02 | 0.04 | 50.07 | 50.09 | 50.04 | 255401 |
| 1777588200 | 50.04 | 0.01 | 0.02 | 50.02 | 50.07 | 50.02 | 221754 |
| 1777501800 | 50.03 | -0.2 | -0.40 | 50.065 | 50.065 | 50.02 | 138111 |
| 1777415400 | 50.23 | -0.01 | -0.02 | 50.24 | 50.255 | 50.2 | 120982 |
| 1777329000 | 50.24 | 0.01 | 0.02 | 50.22 | 50.28 | 50.215 | 196095 |
| 1777069800 | 50.23 | 0.02 | 0.04 | 50.17 | 50.255 | 50.17 | 196741 |
| 1776983400 | 50.21 | -0.02 | -0.03 | 50.24 | 50.2633 | 50.21 | 151336 |
| 1776897000 | 50.225 | 0.02 | 0.03 | 50.25 | 50.25 | 50.2 | 117744 |
| 1776810600 | 50.21 | 0 | 0.00 | 50.21 | 50.2365 | 50.19 | 128340 |
| 1776724200 | 50.21 | 0.02 | 0.04 | 50.19 | 50.22 | 50.19 | 148814 |
| 1776465000 | 50.19 | 0.04 | 0.08 | 50.17 | 50.2179 | 50.16 | 182459 |
| 1776378600 | 50.15 | -0.02 | -0.03 | 50.18 | 50.1891 | 50.14 | 269093 |
| 1776292200 | 50.165 | -0.01 | -0.01 | 50.16 | 50.19 | 50.16 | 143041 |
| 1776205800 | 50.17 | 0.02 | 0.04 | 50.14 | 50.19 | 50.14 | 178565 |
| 1776119400 | 50.15 | 0.02 | 0.04 | 50.11 | 50.1599 | 50.11 | 205479 |
| 1775860200 | 50.13 | -0.02 | -0.04 | 50.17 | 50.17 | 50.13 | 155958 |
| 1775773800 | 50.15 | 0.02 | 0.04 | 50.18 | 50.18 | 50.1041 | 138501 |
| 1775687400 | 50.13 | 0.05 | 0.10 | 50.14 | 50.164 | 50.12 | 541045 |
| 1775601000 | 50.08 | 0.05 | 0.10 | 50.05 | 50.085 | 50.04 | 226865 |
| 1775514600 | 50.03 | -0.02 | -0.04 | 50.05 | 50.07 | 50.0214 | 143034 |
| 1775169000 | 50.05 | 0.02 | 0.04 | 50.03 | 50.07 | 50.01 | 174514 |
| 1775082600 | 50.03 | -0.02 | -0.04 | 50.1 | 50.1 | 50.01 | 225847 |
| 1774996200 | 50.05 | 0.06 | 0.12 | 50 | 50.05 | 49.93 | 755890 |
| 1774909800 | 49.99 | -0.15 | -0.30 | 50 | 50.04 | 49.98 | 234054 |
| 1774650600 | 50.14 | 0.08 | 0.16 | 50.08 | 50.17 | 50.08 | 458722 |
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.
