Premium
Fidelity Quality Factor ETF (FQAL)
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 | 0.27 | 0.331166441801 | 81.53 | 81.9199 | 80.87 | 34196 | 81.53989377 | SP |
| 4 | 2.42 | 3.04862685815 | 79.38 | 81.9899 | 79.0855 | 35620 | 80.91077402 | SP |
| 12 | 4.68 | 6.06846473029 | 77.12 | 81.9899 | 76.98 | 39291 | 80.0314935 | SP |
| 26 | 5.4 | 7.06806282723 | 76.4 | 81.9899 | 70.44 | 58162 | 75.83198976 | SP |
| 52 | 11.76 | 16.7904054826 | 70.04 | 81.9899 | 69.45 | 43874 | 75.11961053 | SP |
| 156 | 31.96 | 64.1252006421 | 49.84 | 81.9899 | 47.21 | 55029 | 63.19690323 | SP |
| 260 | 31.79 | 63.5672865427 | 50.01 | 81.9899 | 40.565 | 48112 | 58.65402483 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 81.8 | 0.46 | 0.57 | 81.59 | 81.89 | 81.42 | 28729 |
| 1783549800 | 81.34 | -0.26 | -0.32 | 81.34 | 81.4274 | 80.87 | 36045 |
| 1783463400 | 81.6 | -0.1 | -0.12 | 81.69 | 81.87 | 81.53 | 56494 |
| 1783377000 | 81.7 | 0.23 | 0.28 | 81.78 | 81.9199 | 81.48 | 30008 |
| 1783031400 | 81.47 | 0.12 | 0.15 | 81.53 | 81.8434 | 81.0439 | 14235 |
| 1782945000 | 81.35 | -0.01 | -0.01 | 81.08 | 81.6599 | 81.035 | 28029 |
| 1782858600 | 81.3608 | 0.52 | 0.64 | 80.89 | 81.367746 | 80.86 | 42661 |
| 1782772200 | 80.84 | 1 | 1.25 | 80.29 | 80.889 | 80.29 | 21384 |
| 1782513000 | 79.84 | 0.24 | 0.30 | 79.44 | 80.1059 | 79.41 | 14691 |
| 1782426600 | 79.6 | -0.08 | -0.10 | 80.17 | 80.17 | 79.4922 | 29152 |
| 1782340200 | 79.68 | 0.05 | 0.06 | 79.66 | 80.345 | 79.51 | 18249 |
| 1782253800 | 79.63 | -0.69 | -0.86 | 79.37 | 80.03 | 79.37 | 28124 |
| 1782167400 | 80.32 | -0.55 | -0.68 | 80.81 | 81.08 | 80.21 | 36064 |
| 1781821800 | 80.87 | 0.46 | 0.57 | 81.18 | 81.18 | 80.7 | 19623 |
| 1781735400 | 80.411 | -1.09 | -1.34 | 81.54 | 81.87 | 80.25 | 45196 |
| 1781649000 | 81.5 | -0.06 | -0.07 | 81.71 | 81.96 | 81.48 | 44869 |
| 1781562600 | 81.56 | 0.94 | 1.17 | 81.52 | 81.9899 | 81.52 | 89615 |
| 1781303400 | 80.6162 | 0.53 | 0.66 | 80.28 | 80.855 | 80.24 | 52518 |
| 1781217000 | 80.09 | 1 | 1.26 | 79.38 | 80.44 | 79.0855 | 34211 |
| 1781130600 | 79.09 | -0.91 | -1.14 | 79.75 | 80.15 | 79.08 | 19496 |
| 1781044200 | 79.9986 | -0.03 | -0.04 | 80.39 | 80.74 | 78.82 | 36983 |
| 1780957800 | 80.032 | -0.06 | -0.08 | 80.47 | 80.715 | 80.032 | 40176 |
| 1780698600 | 80.0935 | -1.58 | -1.93 | 81.23 | 81.3 | 79.965 | 26482 |
| 1780612200 | 81.67 | 0.42 | 0.52 | 81.2 | 81.74 | 81.2 | 43012 |
| 1780525800 | 81.25 | -0.42 | -0.51 | 81.42 | 81.47 | 81.1 | 117204 |
| 1780439400 | 81.67 | 0.12 | 0.15 | 81.37 | 81.71 | 81.34 | 29593 |
| 1780353000 | 81.55 | 0.27 | 0.33 | 81.07 | 81.67 | 81.07 | 22327 |
| 1780093800 | 81.28 | 0.1 | 0.12 | 81.27 | 81.49 | 81.2487 | 183900 |
| 1780007400 | 81.18 | 0.34 | 0.42 | 80.74 | 81.2799 | 80.74 | 136463 |
| 1779921000 | 80.842 | -0.03 | -0.03 | 80.83 | 80.9558 | 80.71 | 17814 |
| 1779834600 | 80.87 | 0.19 | 0.24 | 80.87 | 81.12 | 80.74 | 30064 |
| 1779489000 | 80.68 | 0.38 | 0.47 | 80.62 | 80.92 | 80.62 | 38789 |
| 1779402600 | 80.3 | 0.24 | 0.30 | 79.8 | 80.435 | 79.7568 | 15899 |
| 1779316200 | 80.06 | 0.73 | 0.92 | 79.46 | 80.155 | 79.425 | 20172 |
| 1779229800 | 79.33 | -0.47 | -0.59 | 79.51 | 79.755 | 79.27 | 20685 |
| 1779143400 | 79.8016 | 0.24 | 0.30 | 79.62 | 79.8154 | 79.32 | 20356 |
| 1778884200 | 79.56 | -0.71 | -0.88 | 79.85 | 79.99 | 79.545 | 15644 |
| 1778797800 | 80.27 | 0.74 | 0.93 | 79.78 | 80.469 | 79.78 | 38454 |
| 1778711400 | 79.53 | 0.25 | 0.32 | 79.21 | 79.66 | 78.99 | 25715 |
| 1778625000 | 79.28 | -0.06 | -0.08 | 79.29 | 79.395 | 78.85 | 37417 |
| 1778538600 | 79.34 | -0.02 | -0.02 | 79.2 | 79.7 | 79.2 | 36567 |
| 1778279400 | 79.3558 | 0.21 | 0.26 | 79.48 | 79.6375 | 79.35 | 20860 |
| 1778193000 | 79.1468 | -0.19 | -0.24 | 79.44 | 79.63 | 79.09 | 39521 |
| 1778106600 | 79.34 | 0.93 | 1.19 | 78.89 | 79.49 | 78.86 | 38558 |
| 1778020200 | 78.41 | 0.57 | 0.73 | 78.15 | 78.58 | 78.15 | 40524 |
| 1777933800 | 77.84 | -0.41 | -0.52 | 78.07 | 78.28 | 77.7 | 49038 |
| 1777674600 | 78.25 | -0.09 | -0.11 | 78.69 | 78.815 | 78.25 | 33040 |
| 1777588200 | 78.34 | 0.76 | 0.98 | 77.75 | 78.45 | 77.72 | 34444 |
| 1777501800 | 77.58 | -0.18 | -0.23 | 77.72 | 77.72 | 77.35 | 33521 |
| 1777415400 | 77.76 | -0.22 | -0.28 | 77.8 | 77.8485 | 77.561 | 34742 |
| 1777329000 | 77.98 | -0.06 | -0.08 | 77.81 | 78.055 | 77.81 | 27651 |
| 1777069800 | 78.0415 | 0.35 | 0.45 | 77.74 | 78.09 | 77.595 | 33397 |
| 1776983400 | 77.69 | -0.27 | -0.34 | 77.79 | 77.99 | 77 | 35100 |
| 1776897000 | 77.955 | 0.66 | 0.85 | 77.78 | 78.01 | 77.7001 | 47502 |
| 1776810600 | 77.3 | -0.69 | -0.88 | 78 | 78.06 | 77.2 | 48327 |
| 1776724200 | 77.988 | -0.16 | -0.21 | 77.98 | 78.09 | 77.79 | 43656 |
| 1776465000 | 78.15 | 0.91 | 1.18 | 77.57 | 78.29 | 77.55 | 23099 |
| 1776378600 | 77.2362 | 0.2 | 0.25 | 77.12 | 77.31 | 76.98 | 42221 |
| 1776292200 | 77.04 | 0.4 | 0.52 | 76.69 | 77.1085 | 76.535 | 33936 |
| 1776205800 | 76.64 | 0.77 | 1.01 | 76.04 | 76.64 | 76.04 | 34095 |
| 1776119400 | 75.87 | 0.67 | 0.89 | 75.09 | 76 | 75 | 47079 |
| 1775860200 | 75.2 | -0.31 | -0.41 | 75.67 | 75.67 | 75.13 | 80616 |
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.
