Premium
Fidelity Preferred Securities and Income ETF (FPFD)
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 | -0.09 | -0.41782729805 | 21.54 | 21.59 | 21.45 | 17802 | 21.52066858 | SP |
| 4 | -0.35 | -1.60550458716 | 21.8 | 21.805 | 21.45 | 15539 | 21.59776866 | SP |
| 12 | -0.34 | -1.56034878385 | 21.79 | 21.93 | 21.3822 | 16105 | 21.67260166 | SP |
| 26 | -0.4 | -1.83066361556 | 21.85 | 22.16 | 21.3822 | 20771 | 21.85245467 | SP |
| 52 | 0.14 | 0.656968559362 | 21.31 | 22.34 | 21.31 | 21920 | 21.86531838 | SP |
| 156 | 1.33 | 6.61033797217 | 20.12 | 22.49 | 19.22 | 15532 | 21.6367254 | SP |
| 260 | -3.58 | -14.3028365961 | 25.03 | 25.6 | 19.22 | 13215 | 21.97376354 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775687400 | 21.74 | 0.16 | 0.74 | 21.79 | 21.8 | 21.7 | 19816 |
| 1775601000 | 21.58 | 0.01 | 0.05 | 21.56 | 21.5857 | 21.53 | 16371 |
| 1775514600 | 21.57 | 0.03 | 0.12 | 21.54 | 21.58 | 21.51 | 20649 |
| 1775169000 | 21.5447 | 0.04 | 0.19 | 21.49 | 21.55 | 21.44 | 10382 |
| 1775082600 | 21.5045 | 0.04 | 0.18 | 21.48 | 21.5299 | 21.48 | 18192 |
| 1774996200 | 21.465 | 0.08 | 0.39 | 21.45 | 21.51 | 21.44 | 17070 |
| 1774909800 | 21.3822 | -0.08 | -0.36 | 21.4 | 21.46 | 21.3822 | 14964 |
| 1774650600 | 21.46 | -0.09 | -0.42 | 21.55 | 21.55 | 21.46 | 11372 |
| 1774564200 | 21.55 | -0.13 | -0.60 | 21.61 | 21.645 | 21.545 | 8767 |
| 1774477800 | 21.68 | 0.08 | 0.37 | 21.68 | 21.7 | 21.66 | 10164 |
| 1774391400 | 21.6 | 0.01 | 0.05 | 21.57 | 21.65 | 21.57 | 27273 |
| 1774305000 | 21.59 | -0.01 | -0.05 | 21.62 | 21.66 | 21.5 | 51242 |
| 1774045800 | 21.6 | -0.14 | -0.64 | 21.71 | 21.72 | 21.6 | 19792 |
| 1773959400 | 21.7389 | -0.03 | -0.12 | 21.74 | 21.75 | 21.72 | 16274 |
| 1773873000 | 21.765 | -0.05 | -0.21 | 21.79 | 21.8099 | 21.765 | 16031 |
| 1773786600 | 21.81 | 0.05 | 0.25 | 21.81 | 21.81 | 21.795 | 21527 |
| 1773700200 | 21.755 | 0 | 0.02 | 21.79 | 21.79 | 21.7507 | 17291 |
| 1773441000 | 21.75 | -0.03 | -0.14 | 21.81 | 21.82 | 21.75 | 17463 |
| 1773354600 | 21.78 | -0.08 | -0.37 | 21.83 | 21.8473 | 21.78 | 59343 |
| 1773268200 | 21.86 | -0.03 | -0.12 | 21.89 | 21.8992 | 21.86 | 26642 |
| 1773181800 | 21.8861 | 0.06 | 0.26 | 21.88 | 21.91 | 21.86 | 42566 |
| 1773095400 | 21.83 | -0.05 | -0.23 | 21.82 | 21.9393 | 21.82 | 51015 |
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.
