Premium
Fidelity Limited Term Bond ETF (FLTB)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.010060362173 | 49.7 | 49.99 | 49.61 | 23064 | 49.79679829 | SP |
| 4 | -0.015 | -0.0301689460982 | 49.72 | 50.39 | 49.43 | 17686 | 49.83995184 | SP |
| 12 | -0.565 | -1.12393077382 | 50.27 | 50.77 | 49.24 | 30886 | 50.0126924 | SP |
| 26 | 0.385 | 0.780616382806 | 49.32 | 51 | 48.9201 | 20370 | 49.95793955 | SP |
| 52 | 0.745 | 1.5216503268 | 48.96 | 51 | 48.51 | 17456 | 49.57390592 | SP |
| 156 | -2.045 | -3.95169082126 | 51.75 | 51.8899 | 46.88 | 29205 | 48.88272383 | SP |
| 260 | -1.305 | -2.55832189767 | 51.01 | 52.9 | 45.8095 | 38966 | 50.72295643 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 49.705 | 0.06 | 0.13 | 49.58 | 49.92 | 49.58 | 25609 |
| 1734651000 | 49.64 | -0.07 | -0.14 | 49.7 | 49.7 | 49.61 | 23017 |
| 1734564600 | 49.71 | -0.19 | -0.37 | 49.95 | 49.95 | 49.67 | 4716 |
| 1734478200 | 49.896 | 0.03 | 0.05 | 49.99 | 49.99 | 49.81 | 16461 |
| 1734391800 | 49.8702 | 0.05 | 0.09 | 49.78 | 49.9243 | 49.78 | 8398 |
| 1734132600 | 49.825 | -0.05 | -0.10 | 49.7 | 49.8768 | 49.7 | 62726 |
| 1734046200 | 49.875 | -0.06 | -0.11 | 49.8 | 49.95 | 49.8 | 10932 |
| 1733959800 | 49.932 | -0.05 | -0.10 | 50.39 | 50.39 | 49.89 | 9767 |
| 1733873400 | 49.98 | 0.03 | 0.05 | 49.95 | 49.98 | 49.88 | 9258 |
| 1733787000 | 49.9548 | -0.04 | -0.09 | 50 | 50.006 | 49.91 | 9032 |
| 1733527800 | 49.999 | 0.12 | 0.24 | 49.98 | 49.999 | 49.975 | 4629 |
| 1733441400 | 49.88 | 0.02 | 0.04 | 49.86 | 49.91 | 49.86 | 16328 |
| 1733355000 | 49.86 | 0.03 | 0.06 | 49.8 | 49.95 | 49.8 | 47525 |
| 1733268600 | 49.83 | -0.04 | -0.08 | 49.8 | 49.912 | 49.8 | 31401 |
| 1733182200 | 49.87 | -0.05 | -0.10 | 49.99 | 49.99 | 49.8072 | 10401 |
| 1732917840 | 49.92 | 0.15 | 0.30 | 50.03 | 50.03 | 49.79 | 13889 |
| 1732750200 | 49.77 | -0.13 | -0.26 | 49.98 | 49.98 | 49.71 | 9918 |
| 1732663800 | 49.9 | 0.07 | 0.14 | 49.65 | 49.9 | 49.65 | 12998 |
| 1732577400 | 49.83 | 0.14 | 0.28 | 49.43 | 49.91 | 49.43 | 21423 |
| 1732318200 | 49.691 | -0.04 | -0.09 | 49.72 | 49.7852 | 49.69 | 13212 |
| 1732231800 | 49.7348 | -0.02 | -0.03 | 49.68 | 49.8138 | 49.68 | 9772 |
| 1732145400 | 49.75 | -0.07 | -0.13 | 49.42 | 49.8 | 49.42 | 31324 |
| 1732059000 | 49.815 | 0.07 | 0.15 | 49.76 | 49.8511 | 49.73 | 2121 |
| 1731972600 | 49.74 | -0.02 | -0.04 | 49.49 | 49.7895 | 49.49 | 12639 |
| 1731713400 | 49.76 | 0.02 | 0.04 | 49.55 | 49.78 | 49.55 | 31526 |
| 1731627000 | 49.74 | -0.04 | -0.08 | 49.9 | 49.9 | 49.67 | 28557 |
| 1731540600 | 49.78 | 0.04 | 0.08 | 49.65 | 49.86 | 49.65 | 18713 |
| 1731454200 | 49.74 | -0.13 | -0.26 | 49.95 | 49.95 | 49.65 | 14340 |
| 1731367800 | 49.87 | 0.02 | 0.04 | 49.8 | 49.87 | 49.7501 | 8712 |
| 1731108600 | 49.85 | 0.09 | 0.18 | 49.65 | 49.91 | 49.65 | 39485 |
| 1731022200 | 49.76 | 0.06 | 0.12 | 49.57 | 49.84 | 49.57 | 15718 |
| 1730935800 | 49.7 | -0.02 | -0.04 | 49.24 | 49.7 | 49.24 | 47281 |
| 1730849400 | 49.72 | -0.05 | -0.11 | 49.8 | 49.8 | 49.7 | 138989 |
| 1730763000 | 49.7741 | 0.04 | 0.09 | 49.65 | 49.84 | 49.65 | 22069 |
| 1730500200 | 49.73 | -0.05 | -0.10 | 49.95 | 49.95 | 49.6903 | 7345 |
| 1730413800 | 49.78 | 0.03 | 0.06 | 49.75 | 49.8 | 49.6604 | 11949 |
| 1730327400 | 49.75 | -0.2 | -0.40 | 49.9 | 49.9 | 49.75 | 6941 |
| 1730241000 | 49.95 | 0.01 | 0.02 | 49.91 | 49.98 | 49.9 | 25316 |
| 1730154600 | 49.94 | -0.05 | -0.10 | 50.1 | 50.1 | 49.94 | 4585 |
| 1729895400 | 49.99 | -0.01 | -0.02 | 50.02 | 50.05 | 49.9738 | 45572 |
| 1729809000 | 50 | 0 | 0.01 | 49.88 | 50.08 | 49.88 | 13503 |
| 1729722600 | 49.9965 | -0.06 | -0.12 | 49.86 | 50.02 | 49.86 | 15125 |
| 1729636200 | 50.058 | -0.08 | -0.16 | 50.13 | 50.25 | 50.01 | 52026 |
| 1729549800 | 50.14 | -0.03 | -0.05 | 50.15 | 50.35 | 50.0201 | 63651 |
| 1729290600 | 50.165 | 0.02 | 0.03 | 50.04 | 50.2035 | 50.04 | 7360 |
| 1729204200 | 50.15 | -0.06 | -0.12 | 50.34 | 50.34 | 50.0642 | 20033 |
| 1729117800 | 50.21 | 0.05 | 0.11 | 50.27 | 50.27 | 50.1 | 41797 |
| 1729031400 | 50.155 | 0.02 | 0.05 | 50.25 | 50.25 | 50.095 | 25797 |
| 1728945000 | 50.13 | 0.04 | 0.07 | 50 | 50.23 | 50 | 152249 |
| 1728685800 | 50.095 | -0.04 | -0.07 | 50 | 50.2 | 50 | 24752 |
| 1728599400 | 50.13 | 0.05 | 0.10 | 50 | 50.6 | 50 | 35336 |
| 1728513000 | 50.08 | -0.04 | -0.08 | 50.32 | 50.32 | 50.0001 | 36335 |
| 1728426600 | 50.12 | 0.01 | 0.02 | 50.25 | 50.25 | 50.0125 | 65122 |
| 1728340200 | 50.11 | -0.06 | -0.12 | 50.03 | 50.1699 | 50.0101 | 68864 |
| 1728081000 | 50.17 | -0.16 | -0.32 | 50.27 | 50.44 | 50.1195 | 57951 |
| 1727994600 | 50.33 | -0.05 | -0.09 | 50.35 | 50.358 | 50.31 | 93654 |
| 1727908200 | 50.375 | -0.04 | -0.07 | 50.4 | 50.4 | 50.3501 | 16570 |
| 1727821800 | 50.41 | 0.05 | 0.09 | 50.77 | 50.77 | 50.37 | 147060 |
| 1727735400 | 50.3647 | -0.04 | -0.07 | 50.48 | 50.48 | 50.33 | 14192 |
| 1727476200 | 50.4 | -0.08 | -0.16 | 50.27 | 50.4 | 50.27 | 11897 |
| 1727389800 | 50.4791 | -0.03 | -0.06 | 50.73 | 50.73 | 50.44 | 9492 |
| 1727303400 | 50.5111 | -0.06 | -0.12 | 50.65 | 50.65 | 50.48 | 7328 |
| 1727217000 | 50.57 | 0.07 | 0.13 | 50.55 | 50.57 | 50.4403 | 5111 |
| 1727130600 | 50.5035 | -0.02 | -0.05 | 50.46 | 50.55 | 50.4475 | 14500 |
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
