Premium
Fidelity Quality Factor ETF (FQAL)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.61 | -2.3627825066 | 68.14 | 68.16 | 66.2164 | 21888 | 67.38464328 | SP |
| 4 | 0.24 | 0.362045557399 | 66.29 | 69.2251 | 66.2062 | 28310 | 67.86057294 | SP |
| 12 | -1.85 | -2.70546943551 | 68.38 | 69.2251 | 64.34 | 24566 | 67.02451421 | SP |
| 26 | 3.06 | 4.82117535844 | 63.47 | 69.2251 | 61.18 | 28861 | 66.22542009 | SP |
| 52 | 8.92 | 15.4834230168 | 57.61 | 69.2251 | 55.46 | 57792 | 60.62755062 | SP |
| 156 | 15.11 | 29.3854531311 | 51.42 | 69.2251 | 40.565 | 50271 | 54.26427931 | SP |
| 260 | 30.02 | 82.224048206 | 36.51 | 69.2251 | 25.64 | 44502 | 50.58362539 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 66.53 | -0.92 | -1.36 | 67.66 | 67.66 | 66.15 | 27056 |
| 1740785400 | 67.45 | 1.02 | 1.54 | 66.51 | 67.45 | 66.216399 | 38092 |
| 1740699000 | 66.43 | -1.11 | -1.64 | 67.75 | 67.75 | 66.43 | 15706 |
| 1740612600 | 67.54 | -0.02 | -0.04 | 67.69 | 68.06 | 67.2067 | 18910 |
| 1740526200 | 67.5645 | -0.13 | -0.20 | 67.69 | 67.763 | 67.1189 | 14663 |
| 1740439800 | 67.6986 | -0.27 | -0.40 | 68.14 | 68.16 | 67.6986 | 22070 |
| 1740180600 | 67.97 | -0.99 | -1.44 | 69.09 | 69.09 | 67.9201 | 29521 |
| 1740094200 | 68.96 | -0.17 | -0.25 | 69.1 | 69.1 | 68.66 | 30857 |
| 1740007800 | 69.13 | 0.19 | 0.28 | 68.94 | 69.2251 | 68.7974 | 18045 |
| 1739921400 | 68.9376 | 0.2 | 0.29 | 68.94 | 68.96 | 68.78 | 20250 |
| 1739575800 | 68.74 | -0.06 | -0.09 | 68.89 | 68.9834 | 68.74 | 15775 |
| 1739489400 | 68.8 | 0.63 | 0.92 | 68.18 | 68.85 | 68.12 | 18403 |
| 1739403000 | 68.17 | -0.24 | -0.35 | 67.66 | 68.27 | 67.66 | 18781 |
| 1739316600 | 68.41 | 0.24 | 0.35 | 68 | 68.415 | 68 | 20848 |
| 1739230200 | 68.17 | 0.42 | 0.62 | 68.12 | 68.32 | 68 | 19940 |
| 1738971000 | 67.75 | -0.51 | -0.75 | 68.36 | 68.499 | 67.69 | 43215 |
| 1738884600 | 68.26 | 0.37 | 0.54 | 68.05 | 68.26 | 67.8375 | 44752 |
| 1738798200 | 67.89 | 0.49 | 0.73 | 67.37 | 67.89 | 67.2699 | 18232 |
| 1738711800 | 67.4 | 0.36 | 0.54 | 66.83 | 67.4383 | 66.83 | 23363 |
| 1738625400 | 67.04 | -0.25 | -0.37 | 66.29 | 67.2408 | 66.206199 | 107417 |
| 1738366200 | 67.29 | -0.39 | -0.58 | 67.98 | 68.19 | 67.2 | 13484 |
| 1738279800 | 67.68 | 0.4 | 0.59 | 67.49 | 67.78 | 67.3019 | 12019 |
| 1738193400 | 67.28 | -0.1 | -0.15 | 67.39 | 67.4995 | 66.95 | 18465 |
| 1738107000 | 67.38 | 0.51 | 0.76 | 66.989999 | 67.5927 | 66.84 | 36141 |
| 1738020600 | 66.87 | -1 | -1.47 | 66.319999 | 66.9889 | 66.319999 | 15128 |
| 1737761400 | 67.87 | 0.27 | 0.40 | 68.05 | 68.1498 | 67.69 | 24447 |
| 1737675000 | 67.6 | 0 | 0.00 | 67.6 | 67.6 | 67.6 | 0 |
| 1737588600 | 67.6 | 0.26 | 0.39 | 67.63 | 67.84 | 67.57 | 32272 |
| 1737502200 | 67.34 | 0.56 | 0.84 | 67.03 | 67.34 | 67.03 | 22949 |
| 1737156600 | 66.78 | 0.44 | 0.66 | 66.94 | 67 | 66.745 | 17174 |
| 1737070200 | 66.34 | 0.14 | 0.21 | 66.37 | 66.56 | 66.2 | 26219 |
| 1736983800 | 66.2 | 1.17 | 1.80 | 66 | 66.3161 | 65.9204 | 16095 |
| 1736897400 | 65.03 | 0.01 | 0.02 | 65.2 | 65.22 | 64.629999 | 28410 |
| 1736811000 | 65.019999 | 0.08 | 0.12 | 64.34 | 65.019999 | 64.34 | 67915 |
| 1736551800 | 64.94 | -0.88 | -1.34 | 65.45 | 65.45 | 64.724999 | 20549 |
| 1736379000 | 65.819999 | 0.03 | 0.05 | 65.72 | 65.903099 | 65.5 | 15909 |
| 1736292600 | 65.79 | -0.63 | -0.95 | 66.569999 | 66.6059 | 65.629999 | 18667 |
| 1736206200 | 66.42 | 0.27 | 0.41 | 66.53 | 66.9033 | 66.364999 | 16216 |
| 1735947000 | 66.15 | 0.75 | 1.15 | 65.76 | 66.209999 | 65.7437 | 19554 |
| 1735860600 | 65.4 | -0.03 | -0.05 | 65.819999 | 65.94 | 65.099999 | 71512 |
| 1735687800 | 65.43 | -0.17 | -0.26 | 65.769999 | 65.7827 | 65.334999 | 30083 |
| 1735601400 | 65.599999 | -0.74 | -1.12 | 65.709999 | 65.95 | 65.3074 | 25353 |
| 1735342200 | 66.34 | -0.59 | -0.88 | 66.61 | 66.69 | 65.944199 | 15193 |
| 1735255800 | 66.93 | 0.08 | 0.13 | 66.75 | 67.0574 | 66.69 | 12539 |
| 1735077840 | 66.8458 | 0.4 | 0.60 | 66.55 | 66.872299 | 66.465 | 18339 |
| 1734996600 | 66.45 | 0.61 | 0.93 | 65.93 | 66.45 | 65.66 | 24779 |
| 1734737400 | 65.84 | 0.53 | 0.81 | 64.959999 | 66.361 | 64.959999 | 15712 |
| 1734651000 | 65.31 | -0.38 | -0.58 | 66.08 | 66.1941 | 65.31 | 16351 |
| 1734564600 | 65.69 | -1.91 | -2.83 | 67.67 | 67.8246 | 65.62 | 18284 |
| 1734478200 | 67.6038 | -0.33 | -0.49 | 67.65 | 67.7844 | 67.44 | 26718 |
| 1734391800 | 67.9337 | 0.09 | 0.14 | 67.98 | 68.13 | 67.9337 | 14101 |
| 1734132600 | 67.8412 | -0.02 | -0.03 | 68.14 | 68.1972 | 67.6401 | 13228 |
| 1734046200 | 67.86 | -0.42 | -0.62 | 68.08 | 68.0833 | 67.78 | 14695 |
| 1733959800 | 68.28 | 0.57 | 0.84 | 68.12 | 68.45 | 68.12 | 24210 |
| 1733873400 | 67.71 | -0.4 | -0.59 | 68.17 | 68.17 | 67.6879 | 21859 |
| 1733787000 | 68.11 | -0.36 | -0.53 | 68.38 | 68.38 | 68 | 13567 |
| 1733527800 | 68.4739 | 0.17 | 0.25 | 68.41 | 68.605 | 68.3848 | 48777 |
| 1733441400 | 68.3058 | -0.12 | -0.18 | 68.48 | 68.4846 | 68.26 | 18111 |
| 1733355000 | 68.43 | 0.21 | 0.31 | 68.33 | 68.4743 | 68.222 | 13870 |
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
