Premium
Fidelity Investment Grade Securitized Etf (FSEC)
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 | 0.12 | 0.272789270289 | 43.99 | 44.23 | 43.7303 | 1347777 | 43.95751708 | SP |
| 4 | 0.32 | 0.730760447591 | 43.79 | 44.23 | 43.58 | 447063 | 43.90669236 | SP |
| 12 | 0.09 | 0.204452521581 | 44.02 | 44.5043 | 42.97 | 321914 | 43.94455876 | SP |
| 26 | -0.63 | -1.40813589629 | 44.74 | 44.88 | 42.97 | 255716 | 44.09428913 | SP |
| 52 | 0.93 | 2.15377489579 | 43.18 | 45.6 | 42.97 | 244084 | 44.05779255 | SP |
| 156 | 1.49 | 3.49601126232 | 42.62 | 45.6 | 38.785 | 252261 | 43.48158814 | SP |
| 260 | -5.79 | -11.6032064128 | 49.9 | 52.71 | 38.785 | 151417 | 43.48364937 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 44.11 | -0.02 | -0.05 | 43.97 | 44.23 | 43.97 | 385562 |
| 1782340200 | 44.13 | 0.19 | 0.43 | 44.03 | 44.1499 | 44.0001 | 347173 |
| 1782253800 | 43.94 | 0.12 | 0.27 | 43.82 | 43.95 | 43.82 | 4349440 |
| 1782167400 | 43.82 | -0.08 | -0.18 | 43.99 | 43.99 | 43.7303 | 308933 |
| 1781821800 | 43.9 | 0.12 | 0.27 | 44.07 | 44.07 | 43.885 | 138165 |
| 1781735400 | 43.78 | -0.22 | -0.50 | 44.07 | 44.07 | 43.745 | 217683 |
| 1781649000 | 44 | 0.05 | 0.11 | 43.99 | 44.09 | 43.925 | 239542 |
| 1781562600 | 43.95 | 0.12 | 0.27 | 43.96 | 44.0439 | 43.9 | 298719 |
| 1781303400 | 43.83 | -0.12 | -0.27 | 43.8 | 43.9 | 43.5801 | 202982 |
| 1781217000 | 43.95 | 0.24 | 0.55 | 43.66 | 43.95 | 43.66 | 207889 |
| 1781130600 | 43.71 | -0.03 | -0.07 | 43.75 | 43.83 | 43.67 | 126499 |
| 1781044200 | 43.74 | 0.14 | 0.32 | 43.69 | 43.74 | 43.6601 | 172460 |
| 1780957800 | 43.6 | 0.02 | 0.05 | 43.64 | 43.84 | 43.58 | 436047 |
| 1780698600 | 43.58 | -0.24 | -0.55 | 43.61 | 43.79 | 43.58 | 88350 |
| 1780612200 | 43.82 | 0.07 | 0.16 | 43.91 | 43.91 | 43.76 | 157125 |
| 1780525800 | 43.75 | -0.12 | -0.27 | 43.74 | 43.82 | 43.72 | 226975 |
| 1780439400 | 43.87 | 0 | 0.00 | 43.9 | 43.96 | 43.83 | 97950 |
| 1780353000 | 43.87 | -0.05 | -0.10 | 43.85 | 43.88 | 43.72 | 206882 |
| 1780093800 | 43.915 | -0.01 | -0.01 | 43.79 | 43.97 | 43.79 | 285820 |
| 1780007400 | 43.92 | 0.02 | 0.05 | 43.68 | 43.93 | 43.68 | 164572 |
| 1779921000 | 43.9 | 0.03 | 0.07 | 43.85 | 43.98 | 43.84 | 400838 |
| 1779834600 | 43.87 | 0.09 | 0.21 | 43.84 | 43.92 | 43.83 | 420773 |
| 1779489000 | 43.78 | 0.02 | 0.05 | 43.98 | 43.98 | 43.62 | 199321 |
| 1779402600 | 43.76 | 0.08 | 0.18 | 43.61 | 43.76 | 43.4701 | 340134 |
| 1779316200 | 43.68 | 0.31 | 0.71 | 43.39 | 43.79 | 42.97 | 380037 |
| 1779229800 | 43.37 | -0.18 | -0.41 | 43.35 | 43.5 | 43.2402 | 403991 |
| 1779143400 | 43.55 | 0.04 | 0.09 | 43.5 | 43.66 | 43.47 | 252538 |
| 1778884200 | 43.51 | -0.3 | -0.68 | 43.62 | 43.745 | 43.51 | 240856 |
| 1778797800 | 43.81 | -0.11 | -0.25 | 44.03 | 44.03 | 43.81 | 271174 |
| 1778711400 | 43.92 | 0.07 | 0.16 | 43.84 | 43.92 | 43.76 | 168285 |
| 1778625000 | 43.85 | -0.14 | -0.32 | 43.95 | 43.95 | 43.82 | 154413 |
| 1778538600 | 43.99 | -0.1 | -0.23 | 44.19 | 44.19 | 43.95 | 286969 |
| 1778279400 | 44.09 | 0.17 | 0.39 | 44.12 | 44.12 | 44.01 | 163417 |
| 1778193000 | 43.92 | -0.16 | -0.36 | 44.05 | 44.13 | 43.91 | 262545 |
| 1778106600 | 44.08 | 0.19 | 0.43 | 43.97 | 44.09 | 43.97 | 144874 |
| 1778020200 | 43.89 | 0.11 | 0.25 | 43.78 | 43.9 | 43.78 | 273133 |
| 1777933800 | 43.78 | -0.14 | -0.32 | 43.75 | 43.98 | 43.695 | 245525 |
| 1777674600 | 43.92 | 0.01 | 0.02 | 43.75 | 44.035 | 43.75 | 46774 |
| 1777588200 | 43.91 | 0.06 | 0.14 | 43.83 | 43.96 | 43.83 | 212143 |
| 1777501800 | 43.85 | -0.3 | -0.67 | 44.08 | 44.08 | 43.75 | 196395 |
| 1777415400 | 44.145 | -0.06 | -0.12 | 44 | 44.17 | 44 | 368945 |
| 1777329000 | 44.2 | -0.02 | -0.05 | 44.21 | 44.254 | 44.15 | 310944 |
| 1777069800 | 44.22 | 0.02 | 0.05 | 44.23 | 44.27 | 44.08 | 103793 |
| 1776983400 | 44.2 | -0.05 | -0.10 | 44.28 | 44.36 | 44.125 | 300979 |
| 1776897000 | 44.245 | 0.09 | 0.22 | 44.33 | 44.33 | 44.05 | 331958 |
| 1776810600 | 44.15 | -0.22 | -0.50 | 44.29 | 44.29 | 44.15 | 443017 |
| 1776724200 | 44.37 | 0.02 | 0.06 | 44.35 | 44.5043 | 44.1301 | 205171 |
| 1776465000 | 44.345 | 0.13 | 0.28 | 44.27 | 44.42 | 44.215 | 425675 |
| 1776378600 | 44.22 | 0.03 | 0.07 | 44.2 | 44.2535 | 44.15 | 368748 |
| 1776292200 | 44.19 | -0.05 | -0.11 | 44.19 | 44.3 | 44.14 | 424979 |
| 1776205800 | 44.24 | 0.09 | 0.22 | 44.01 | 44.28 | 44.01 | 181703 |
| 1776119400 | 44.145 | 0.1 | 0.22 | 43.94 | 44.17 | 43.94 | 167016 |
| 1775860200 | 44.05 | -0.05 | -0.11 | 44.05 | 44.16 | 43.93 | 158853 |
| 1775773800 | 44.1 | -0.02 | -0.05 | 43.93 | 44.21 | 43.93 | 196092 |
| 1775687400 | 44.12 | 0.08 | 0.18 | 44 | 44.23 | 44 | 206831 |
| 1775601000 | 44.04 | 0.1 | 0.23 | 44.05 | 44.05 | 43.81 | 131267 |
| 1775514600 | 43.94 | -0.06 | -0.14 | 44.02 | 44.12 | 43.81 | 300221 |
| 1775169000 | 44 | 0.08 | 0.17 | 43.96 | 44.03 | 43.94 | 69016 |
| 1775082600 | 43.925 | 0.08 | 0.19 | 43.99 | 44.05 | 43.88 | 64024 |
| 1774996200 | 43.84 | -0.05 | -0.11 | 43.89 | 44.0199 | 43.84 | 110199 |
| 1774909800 | 43.89 | 0.05 | 0.11 | 43.85 | 43.97 | 43.775 | 345516 |
| 1774650600 | 43.84 | 0.16 | 0.37 | 43.65 | 43.84 | 43.6304 | 104744 |
| 1774564200 | 43.68 | -0.35 | -0.79 | 43.85 | 43.95 | 43.68 | 225996 |
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.
