Premium
Fidelity Preferred Securities and Income ETF (FPFD)
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 | -0.045 | -0.20979020979 | 21.45 | 21.48 | 21.4 | 18472 | 21.43192671 | SP |
| 4 | -0.045 | -0.20979020979 | 21.45 | 21.6 | 21.38 | 17716 | 21.48218901 | SP |
| 12 | -0.525 | -2.39398084815 | 21.93 | 21.93 | 21.38 | 15520 | 21.6017038 | SP |
| 26 | -0.505 | -2.30488361479 | 21.91 | 22.16 | 21.38 | 20089 | 21.79308385 | SP |
| 52 | -0.265 | -1.22288878634 | 21.67 | 22.34 | 21.38 | 20934 | 21.87406449 | SP |
| 156 | 1.315 | 6.54554504729 | 20.09 | 22.49 | 19.22 | 15829 | 21.64727033 | SP |
| 260 | -3.865 | -15.2948159873 | 25.27 | 25.6 | 19.22 | 13338 | 21.94124372 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 21.405 | -0.03 | -0.16 | 21.42 | 21.44 | 21.4 | 14415 |
| 1783463400 | 21.4399 | -0.01 | -0.02 | 21.43 | 21.45 | 21.43 | 26596 |
| 1783377000 | 21.445 | 0.02 | 0.09 | 21.44 | 21.46 | 21.432 | 20191 |
| 1783031400 | 21.425 | -0.03 | -0.12 | 21.45 | 21.48 | 21.425 | 12686 |
| 1782945000 | 21.45 | 0.02 | 0.07 | 21.41 | 21.45 | 21.41 | 20392 |
| 1782858600 | 21.435 | 0.01 | 0.07 | 21.43 | 21.46 | 21.43 | 23684 |
| 1782772200 | 21.42 | -0.04 | -0.16 | 21.39 | 21.43 | 21.38 | 15290 |
| 1782513000 | 21.455 | -0.03 | -0.12 | 21.46 | 21.46 | 21.443 | 9041 |
| 1782426600 | 21.4801 | -0.03 | -0.16 | 21.52 | 21.545 | 21.47 | 24073 |
| 1782340200 | 21.515 | 0.02 | 0.09 | 21.54 | 21.54 | 21.49 | 18746 |
| 1782253800 | 21.495 | -0.02 | -0.09 | 21.54 | 21.54 | 21.45 | 35129 |
| 1782167400 | 21.515 | -0.02 | -0.09 | 21.54 | 21.56 | 21.51 | 13643 |
| 1781821800 | 21.535 | -0.02 | -0.07 | 21.6 | 21.6 | 21.53 | 12010 |
| 1781735400 | 21.55 | -0.02 | -0.07 | 21.57 | 21.58 | 21.52 | 4815 |
| 1781649000 | 21.565 | -0.01 | -0.02 | 21.59 | 21.59 | 21.56 | 4558 |
| 1781562600 | 21.5701 | 0.05 | 0.26 | 21.55 | 21.5951 | 21.55 | 27519 |
| 1781303400 | 21.5152 | -0.01 | -0.07 | 21.5 | 21.5299 | 21.49 | 17636 |
| 1781217000 | 21.53 | 0.09 | 0.42 | 21.45 | 21.53 | 21.445 | 18456 |
| 1781130600 | 21.44 | 0 | 0.00 | 21.43 | 21.46 | 21.43 | 7235 |
| 1781044200 | 21.44 | -0.01 | -0.05 | 21.49 | 21.49 | 21.43 | 8310 |
| 1780957800 | 21.4513 | -0.01 | -0.06 | 21.53 | 21.53 | 21.45 | 16347 |
| 1780698600 | 21.4646 | -0.06 | -0.26 | 21.5 | 21.5 | 21.4646 | 26712 |
| 1780612200 | 21.5199 | 0.01 | 0.05 | 21.5 | 21.53 | 21.5 | 10410 |
| 1780525800 | 21.51 | -0.05 | -0.23 | 21.57 | 21.57 | 21.51 | 18627 |
| 1780439400 | 21.56 | -0.02 | -0.09 | 21.59 | 21.59 | 21.56 | 12840 |
| 1780353000 | 21.5794 | -0.03 | -0.12 | 21.54 | 21.58 | 21.54 | 20422 |
| 1780093800 | 21.605 | 0.01 | 0.05 | 21.59 | 21.61 | 21.59 | 15047 |
| 1780007400 | 21.595 | -0.06 | -0.28 | 21.6 | 21.6 | 21.56 | 12097 |
| 1779921000 | 21.655 | 0.02 | 0.07 | 21.64 | 21.66 | 21.64 | 9934 |
| 1779834600 | 21.64 | 0.07 | 0.30 | 21.65 | 21.6548 | 21.625 | 12463 |
| 1779489000 | 21.575 | -0 | -0.01 | 21.6 | 21.6 | 21.57 | 17809 |
| 1779402600 | 21.5772 | 0.01 | 0.03 | 21.55 | 21.59 | 21.55 | 24450 |
| 1779316200 | 21.57 | 0.06 | 0.27 | 21.5 | 21.57 | 21.5 | 14711 |
| 1779229800 | 21.512 | -0.14 | -0.65 | 21.62 | 21.65 | 21.51 | 26981 |
| 1779143400 | 21.652 | -0.04 | -0.18 | 21.7 | 21.7 | 21.65 | 16299 |
| 1778884200 | 21.69 | -0.06 | -0.28 | 21.71 | 21.72 | 21.68 | 16656 |
| 1778797800 | 21.75 | -0.01 | -0.05 | 21.78 | 21.7899 | 21.75 | 11758 |
| 1778711400 | 21.76 | -0.01 | -0.05 | 21.75 | 21.77 | 21.75 | 7813 |
| 1778625000 | 21.77 | -0.03 | -0.14 | 21.78 | 21.7899 | 21.76 | 8110 |
| 1778538600 | 21.8 | 0 | 0.00 | 21.8 | 21.805 | 21.79 | 12111 |
| 1778279400 | 21.8 | 0.05 | 0.23 | 21.805 | 21.805 | 21.76 | 7856 |
| 1778193000 | 21.75 | -0.03 | -0.14 | 21.75 | 21.77 | 21.735 | 22242 |
| 1778106600 | 21.78 | 0.07 | 0.30 | 21.78 | 21.78 | 21.75 | 22473 |
| 1778020200 | 21.715 | 0.02 | 0.09 | 21.75 | 21.75 | 21.71 | 17689 |
| 1777933800 | 21.6954 | -0.05 | -0.23 | 21.72 | 21.749 | 21.69 | 19124 |
| 1777674600 | 21.745 | 0.02 | 0.07 | 21.82 | 21.82 | 21.74 | 14721 |
| 1777588200 | 21.73 | 0.03 | 0.14 | 21.715 | 21.74 | 21.69 | 23106 |
| 1777501800 | 21.7 | -0.15 | -0.66 | 21.71 | 21.73 | 21.68 | 9163 |
| 1777415400 | 21.845 | -0.04 | -0.16 | 21.86 | 21.8681 | 21.845 | 6117 |
| 1777329000 | 21.88 | -0.01 | -0.02 | 21.885 | 21.9 | 21.88 | 8972 |
| 1777069800 | 21.885 | 0.03 | 0.15 | 21.88 | 21.89 | 21.86 | 9113 |
| 1776983400 | 21.8525 | -0 | -0.01 | 21.91 | 21.91 | 21.84 | 7923 |
| 1776897000 | 21.855 | 0.06 | 0.28 | 21.86 | 21.865 | 21.83 | 9310 |
| 1776810600 | 21.795 | -0.07 | -0.30 | 21.87 | 21.87 | 21.795 | 17007 |
| 1776724200 | 21.86 | -0.02 | -0.09 | 21.87 | 21.8796 | 21.8405 | 22326 |
| 1776465000 | 21.88 | 0.04 | 0.21 | 21.88 | 21.9 | 21.87 | 14123 |
| 1776378600 | 21.835 | -0.03 | -0.11 | 21.93 | 21.93 | 21.82 | 7351 |
| 1776292200 | 21.86 | 0.02 | 0.09 | 21.85 | 21.8601 | 21.83 | 36822 |
| 1776205800 | 21.84 | 0.02 | 0.09 | 21.78 | 21.84 | 21.78 | 16259 |
| 1776119400 | 21.82 | 0.03 | 0.14 | 21.75 | 21.82 | 21.75 | 16885 |
| 1775860200 | 21.79 | 0.02 | 0.09 | 21.75 | 21.82 | 21.75 | 4612 |
| 1775773800 | 21.77 | 0.03 | 0.14 | 21.7 | 21.8 | 21.7 | 8401 |
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.
