Premium
Fidelity MSCI Real Estate Index ETF (FREL)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -0.971849865952 | 29.84 | 30.105 | 29.4 | 315467 | 29.68049416 | SP |
| 4 | -0.18 | -0.605449041372 | 29.73 | 30.13 | 28.73 | 271903 | 29.53831397 | SP |
| 12 | 0.59 | 2.03729281768 | 28.96 | 30.13 | 28.47 | 264159 | 29.246934 | SP |
| 26 | 2.35 | 8.63970588235 | 27.2 | 30.13 | 26.37 | 359562 | 28.31006813 | SP |
| 52 | 2.46 | 9.08084163898 | 27.09 | 30.13 | 26.37 | 289283 | 27.93182361 | SP |
| 156 | 4.47 | 17.8229665072 | 25.08 | 30.13 | 21.24 | 226621 | 26.89547951 | SP |
| 260 | -1.81 | -5.77168367347 | 31.36 | 34.935 | 21.24 | 311407 | 27.91812243 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 29.55 | 0.06 | 0.20 | 29.67 | 29.67 | 29.34 | 193775 |
| 1783636200 | 29.49 | 0.08 | 0.27 | 29.48 | 29.6499 | 29.41 | 166452 |
| 1783549800 | 29.41 | -0.52 | -1.74 | 29.83 | 29.83 | 29.4 | 265341 |
| 1783463400 | 29.93 | 0.34 | 1.15 | 29.74 | 30.105 | 29.74 | 525289 |
| 1783377000 | 29.59 | -0.2 | -0.67 | 29.84 | 29.84 | 29.5 | 304786 |
| 1783031400 | 29.79 | 0.35 | 1.19 | 29.57 | 29.805 | 29.545 | 215348 |
| 1782945000 | 29.44 | 0.14 | 0.48 | 29.31 | 29.64 | 29.31 | 213618 |
| 1782858600 | 29.3 | -0.53 | -1.78 | 29.5 | 29.56 | 29.29 | 215210 |
| 1782772200 | 29.83 | -0.14 | -0.47 | 29.89 | 29.915 | 29.56 | 350717 |
| 1782513000 | 29.97 | 0.44 | 1.49 | 29.7 | 29.995 | 29.66 | 238772 |
| 1782426600 | 29.53 | 0.06 | 0.20 | 29.57 | 29.62 | 29.225 | 282557 |
| 1782340200 | 29.47 | 0.03 | 0.10 | 29.55 | 29.615 | 29.31 | 228973 |
| 1782253800 | 29.44 | 0.4 | 1.38 | 29.11 | 29.5 | 29.11 | 193775 |
| 1782167400 | 29.04 | 0.27 | 0.96 | 28.89 | 29.19 | 28.76 | 354847 |
| 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 |
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.
