Premium
Fidelity Real Estate Investment (FPRO)
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 | -0.0705 | -0.303617571059 | 23.22 | 23.2304 | 22.8 | 1196 | 23.0514901 | SP |
| 4 | 0.7195 | 3.20775746768 | 22.43 | 23.2304 | 22.29 | 2632 | 22.69855308 | SP |
| 12 | -0.6205 | -2.61043331931 | 23.77 | 24.58 | 21.18 | 3912 | 22.83612779 | SP |
| 26 | 0.3095 | 1.35507880911 | 22.84 | 24.84 | 21.18 | 4725 | 23.46728816 | SP |
| 52 | 2.6595 | 12.9795021962 | 20.49 | 24.84 | 19.165 | 3439 | 22.72292039 | SP |
| 156 | -1.2905 | -5.28027823241 | 24.44 | 27 | 17.6046 | 3555 | 22.11473146 | SP |
| 260 | 3.1495 | 15.7475 | 20 | 27.65 | 17.6046 | 5595 | 22.85997375 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 23.1495 | -0.08 | -0.35 | 23.34 | 23.4099 | 23.1495 | 1971 |
| 1739489400 | 23.2304 | 0.3 | 1.30 | 22.94 | 23.2304 | 22.94 | 1523 |
| 1739403000 | 22.933 | -0.16 | -0.68 | 22.93 | 22.9757 | 22.84 | 1069 |
| 1739316600 | 23.09 | 0.18 | 0.77 | 22.8 | 23.09 | 22.8 | 1862 |
| 1739230200 | 22.9134 | 0.01 | 0.06 | 23.2 | 23.2 | 22.82 | 1019 |
| 1738971000 | 22.9 | -0.08 | -0.37 | 23.22 | 23.22 | 22.845 | 507 |
| 1738884600 | 22.9845 | 0.05 | 0.20 | 22.99 | 22.99 | 22.9404 | 1271 |
| 1738798200 | 22.9383 | 0.3 | 1.32 | 23.04 | 23.04 | 22.72 | 1285 |
| 1738711800 | 22.6404 | 0.03 | 0.13 | 22.62 | 22.6404 | 22.5158 | 1234 |
| 1738625400 | 22.61 | -0.07 | -0.30 | 22.46 | 22.635 | 22.29 | 4216 |
| 1738366200 | 22.6785 | -0.06 | -0.27 | 22.72 | 22.8804 | 22.66 | 7660 |
| 1738279800 | 22.7405 | 0.27 | 1.20 | 22.65 | 22.86 | 22.65 | 2288 |
| 1738193400 | 22.4714 | -0.26 | -1.13 | 22.78 | 22.79 | 22.33 | 2843 |
| 1738107000 | 22.7272 | -0.27 | -1.16 | 23.11 | 23.11 | 22.7272 | 2496 |
| 1738020600 | 22.994 | 0.31 | 1.35 | 22.78 | 22.994 | 22.78 | 3326 |
| 1737761400 | 22.6866 | 0.34 | 1.50 | 22.72 | 22.77 | 22.57 | 4242 |
| 1737675000 | 22.351 | 0 | 0.00 | 22.351 | 22.351 | 22.351 | 0 |
| 1737588600 | 22.351 | -0.4 | -1.77 | 22.745 | 22.75 | 22.351 | 5509 |
| 1737502200 | 22.7536 | 0.42 | 1.88 | 22.43 | 22.7536 | 22.43 | 2652 |
| 1737156600 | 22.3331 | -0 | -0.01 | 22.43 | 22.44 | 22.325 | 2376 |
| 1737070200 | 22.3343 | 0.49 | 2.24 | 21.92 | 22.3343 | 21.92 | 3968 |
| 1736983800 | 21.845 | 0.08 | 0.37 | 22.26 | 22.32 | 21.835 | 4822 |
| 1736897400 | 21.7638 | 0.19 | 0.90 | 21.7 | 21.79 | 21.69 | 7180 |
| 1736811000 | 21.57 | 0.2 | 0.93 | 21.18 | 21.57 | 21.18 | 6247 |
| 1736551800 | 21.3708 | -0.51 | -2.33 | 21.66 | 21.66 | 21.35 | 3495 |
| 1736379000 | 21.88 | 0.08 | 0.37 | 21.75 | 21.88 | 21.67 | 3245 |
| 1736292600 | 21.8 | -0.19 | -0.85 | 22.03 | 22.03 | 21.78 | 4291 |
| 1736206200 | 21.9872 | -0.34 | -1.50 | 22.41 | 22.41 | 21.9872 | 6450 |
| 1735947000 | 22.3225 | 0.28 | 1.25 | 22.0468 | 22.33 | 22.0468 | 2412 |
| 1735860600 | 22.0468 | -0.26 | -1.18 | 22.47 | 22.47 | 22.01 | 4710 |
| 1735687800 | 22.3096 | 0.17 | 0.79 | 22.22 | 22.35 | 22.1659 | 4654 |
| 1735601400 | 22.1347 | -0.11 | -0.51 | 22.08 | 22.14 | 22.07 | 4330 |
| 1735342200 | 22.248 | -0.21 | -0.92 | 22.41 | 22.41 | 22.2299 | 4579 |
| 1735255800 | 22.4537 | 0.07 | 0.33 | 22.28 | 22.47 | 22.28 | 2110 |
| 1735077840 | 22.3804 | 0.14 | 0.62 | 22.26 | 22.3804 | 22.2299 | 2844 |
| 1734996600 | 22.2435 | 0.11 | 0.49 | 21.94 | 22.2435 | 21.94 | 5756 |
| 1734737400 | 22.1349 | 0.24 | 1.12 | 21.73 | 22.305 | 21.73 | 3021 |
| 1734651000 | 21.89 | -0.39 | -1.74 | 22.33 | 22.33 | 21.89 | 4026 |
| 1734564600 | 22.2774 | -0.84 | -3.64 | 23.16 | 23.16 | 22.2774 | 6718 |
| 1734478200 | 23.12 | -0.09 | -0.39 | 23.14 | 23.3 | 23.0943 | 5439 |
| 1734391800 | 23.21 | -0.1 | -0.43 | 23.29 | 23.43 | 23.17 | 3386 |
| 1734132600 | 23.31 | -0.08 | -0.34 | 23.52 | 23.52 | 23.2741 | 2355 |
| 1734046200 | 23.39 | -0 | -0.02 | 23.2 | 23.47 | 23.2 | 5327 |
| 1733959800 | 23.3943 | -0.02 | -0.09 | 23.55 | 23.55 | 23.313 | 2510 |
| 1733873400 | 23.4155 | -0.4 | -1.70 | 23.76 | 23.76 | 23.4155 | 8117 |
| 1733787000 | 23.82 | 0.07 | 0.29 | 23.85 | 23.85 | 23.75 | 3869 |
| 1733527800 | 23.75 | -0.03 | -0.13 | 23.82 | 23.82 | 23.64 | 4337 |
| 1733441400 | 23.78 | -0.04 | -0.18 | 23.79 | 23.79 | 23.695 | 5818 |
| 1733355000 | 23.822 | -0.05 | -0.21 | 23.92 | 23.92 | 23.69 | 3768 |
| 1733268600 | 23.8733 | -0.11 | -0.46 | 24.03 | 24.03 | 23.8733 | 2818 |
| 1733182200 | 23.9835 | -0.31 | -1.30 | 24.29 | 24.29 | 23.94 | 5977 |
| 1732917840 | 24.2983 | -0.17 | -0.70 | 24.51 | 24.51 | 24.2983 | 4645 |
| 1732750200 | 24.4707 | 0.21 | 0.86 | 24.43 | 24.58 | 24.43 | 5454 |
| 1732663800 | 24.2623 | 0.06 | 0.26 | 24.12 | 24.27 | 24.02 | 5268 |
| 1732577400 | 24.2 | 0.3 | 1.26 | 24 | 24.3 | 24 | 6259 |
| 1732318200 | 23.9 | 0.19 | 0.80 | 23.77 | 23.9 | 23.77 | 3649 |
| 1732231800 | 23.71 | 0.13 | 0.54 | 23.69 | 23.751 | 23.69 | 1810 |
| 1732145400 | 23.5827 | -0.05 | -0.19 | 23.6 | 23.62 | 23.5827 | 312 |
| 1732059000 | 23.6279 | 0.14 | 0.60 | 23.44 | 23.66 | 23.44 | 3730 |
| 1731972600 | 23.4859 | 0.19 | 0.80 | 23.23 | 23.4859 | 23.23 | 5157 |
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
