Premium
Fidelity MSCI Real Estate Index ETF (FREL)
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 | -0.985 | -3.31092436975 | 29.75 | 30.13 | 28.765 | 279880 | 29.55721508 | SP |
| 4 | -0.415 | -1.42220699109 | 29.18 | 30.13 | 28.48 | 250851 | 29.29607083 | SP |
| 12 | 2.165 | 8.13909774436 | 26.6 | 30.13 | 26.37 | 281414 | 28.64986005 | SP |
| 26 | 1.465 | 5.3663003663 | 27.3 | 30.13 | 26.37 | 360195 | 28.07828525 | SP |
| 52 | 1.585 | 5.8314937454 | 27.18 | 30.13 | 26.37 | 292008 | 27.79981286 | SP |
| 156 | 3.945 | 15.8944399678 | 24.82 | 30.13 | 21.24 | 225547 | 26.79262091 | SP |
| 260 | -1.925 | -6.27240143369 | 30.69 | 34.935 | 21.24 | 312421 | 27.95648007 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 28.765 | -0.29 | -0.98 | 29.02 | 29.02 | 28.73 | 194899 |
| 1781735400 | 29.05 | -0.72 | -2.42 | 29.69 | 29.765 | 28.97 | 400416 |
| 1781649000 | 29.77 | 0.04 | 0.15 | 29.88 | 30 | 29.705 | 168111 |
| 1781562600 | 29.725 | -0.23 | -0.75 | 29.97 | 30.13 | 29.65 | 365810 |
| 1781303400 | 29.95 | 0.3 | 1.01 | 29.73 | 30.0403 | 29.73 | 209325 |
| 1781217000 | 29.65 | -0.04 | -0.12 | 29.75 | 29.87 | 29.545 | 255736 |
| 1781130600 | 29.685 | -0.02 | -0.05 | 29.79 | 29.905 | 29.68 | 245376 |
| 1781044200 | 29.7 | 0.67 | 2.31 | 29.19 | 29.8102 | 29.19 | 245195 |
| 1780957800 | 29.03 | -0.38 | -1.29 | 29.42 | 29.5094 | 28.98 | 211818 |
| 1780698600 | 29.41 | 0.23 | 0.79 | 29.1 | 29.615 | 29.1 | 187536 |
| 1780612200 | 29.18 | 0.51 | 1.78 | 28.99 | 29.2 | 28.87 | 313075 |
| 1780525800 | 28.67 | -0.04 | -0.14 | 28.63 | 28.95 | 28.63 | 277840 |
| 1780439400 | 28.71 | 0.12 | 0.42 | 28.59 | 28.75 | 28.48 | 258036 |
| 1780353000 | 28.59 | -0.48 | -1.65 | 28.87 | 28.93 | 28.58 | 361156 |
| 1780093800 | 29.07 | -0.27 | -0.92 | 29.24 | 29.27 | 28.9704 | 212053 |
| 1780007400 | 29.34 | -0.12 | -0.41 | 29.36 | 29.535 | 29.23 | 273906 |
| 1779921000 | 29.46 | -0.07 | -0.24 | 29.46 | 29.67 | 29.44 | 276367 |
| 1779834600 | 29.53 | 0.13 | 0.44 | 29.49 | 29.61 | 29.41 | 267308 |
| 1779489000 | 29.4 | 0.04 | 0.14 | 29.42 | 29.51 | 29.195 | 144046 |
| 1779402600 | 29.36 | 0.06 | 0.20 | 29.18 | 29.37 | 28.99 | 91418 |
| 1779316200 | 29.3 | 0.36 | 1.24 | 28.94 | 29.3 | 28.91 | 206872 |
| 1779229800 | 28.94 | 0.09 | 0.31 | 28.83 | 29.002 | 28.695 | 145130 |
| 1779143400 | 28.85 | 0.35 | 1.23 | 28.55 | 28.89 | 28.55 | 326890 |
| 1778884200 | 28.5 | -0.44 | -1.52 | 28.84 | 28.84 | 28.47 | 262966 |
| 1778797800 | 28.94 | -0.18 | -0.62 | 29.2 | 29.245 | 28.91 | 182461 |
| 1778711400 | 29.12 | -0.25 | -0.85 | 29.23 | 29.23 | 28.98 | 241442 |
| 1778625000 | 29.37 | 0.03 | 0.09 | 29.37 | 29.41 | 29.14 | 261359 |
| 1778538600 | 29.345 | -0.01 | -0.02 | 29.41 | 29.54 | 29.265 | 189596 |
| 1778279400 | 29.35 | 0.06 | 0.20 | 29.36 | 29.5101 | 29.335 | 146685 |
| 1778193000 | 29.29 | -0.18 | -0.61 | 29.38 | 29.47 | 29.14 | 203611 |
| 1778106600 | 29.47 | 0.42 | 1.45 | 29.25 | 29.555 | 29.25 | 292841 |
| 1778020200 | 29.05 | 0.09 | 0.31 | 29.02 | 29.12 | 28.845 | 242604 |
| 1777933800 | 28.96 | -0.19 | -0.65 | 29.02 | 29.2195 | 28.845 | 240803 |
| 1777674600 | 29.15 | -0.06 | -0.21 | 29.28 | 29.3 | 29.095 | 162628 |
| 1777588200 | 29.21 | 0.42 | 1.46 | 28.73 | 29.25 | 28.73 | 383836 |
| 1777501800 | 28.79 | -0.23 | -0.79 | 28.89 | 29.05 | 28.68 | 296447 |
| 1777415400 | 29.02 | 0.29 | 1.01 | 28.92 | 29.04 | 28.68 | 267664 |
| 1777329000 | 28.73 | -0.17 | -0.57 | 28.86 | 29.02 | 28.73 | 392034 |
| 1777069800 | 28.895 | -0.07 | -0.22 | 28.95 | 29.11 | 28.89 | 263490 |
| 1776983400 | 28.96 | 0.27 | 0.94 | 28.76 | 28.985 | 28.69 | 593509 |
| 1776897000 | 28.69 | -0.22 | -0.76 | 29.03 | 29.13 | 28.55 | 322019 |
| 1776810600 | 28.91 | -0.54 | -1.83 | 29.4 | 29.45 | 28.9 | 359343 |
| 1776724200 | 29.45 | 0.1 | 0.34 | 29.27 | 29.45 | 29.25 | 278276 |
| 1776465000 | 29.35 | 0.48 | 1.66 | 28.96 | 29.38 | 28.96 | 279452 |
| 1776378600 | 28.87 | 0.24 | 0.84 | 28.69 | 28.9 | 28.69 | 236698 |
| 1776292200 | 28.63 | 0.04 | 0.14 | 28.55 | 28.63 | 28.44 | 234033 |
| 1776205800 | 28.59 | 0.25 | 0.88 | 28.28 | 28.62 | 28.25 | 384220 |
| 1776119400 | 28.34 | 0.11 | 0.39 | 28.12 | 28.34 | 28.03 | 381816 |
| 1775860200 | 28.23 | 0.07 | 0.25 | 28.19 | 28.32 | 28.11 | 217159 |
| 1775773800 | 28.16 | 0.2 | 0.72 | 27.86 | 28.39 | 27.86 | 309281 |
| 1775687400 | 27.96 | 0.5 | 1.82 | 27.87 | 27.99 | 27.81 | 267685 |
| 1775601000 | 27.46 | 0.04 | 0.15 | 27.33 | 27.54 | 27.24 | 333652 |
| 1775514600 | 27.42 | 0.03 | 0.11 | 27.31 | 27.5 | 27.3 | 204674 |
| 1775169000 | 27.39 | 0.39 | 1.44 | 26.96 | 27.415 | 26.84 | 290568 |
| 1775082600 | 27 | 0.09 | 0.33 | 26.94 | 27.11 | 26.9 | 593266 |
| 1774996200 | 26.91 | 0.38 | 1.43 | 26.85 | 27.14 | 26.62 | 501531 |
| 1774909800 | 26.53 | 0.11 | 0.42 | 26.7 | 26.87 | 26.43 | 309532 |
| 1774650600 | 26.42 | -0.22 | -0.83 | 26.58 | 26.71 | 26.37 | 481237 |
| 1774564200 | 26.64 | -0.03 | -0.11 | 26.6 | 26.865 | 26.51 | 265844 |
| 1774477800 | 26.67 | -0.02 | -0.07 | 26.82 | 26.86 | 26.53 | 138916 |
| 1774391400 | 26.69 | -0.17 | -0.63 | 26.71 | 26.94 | 26.63 | 385247 |
| 1774305000 | 26.86 | 0.2 | 0.75 | 27.08 | 27.22 | 26.86 | 310329 |
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.
