Premium
Fidelity Investment Grade Securitized Etf (FSEC)
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 | 0.28 | 0.665083135392 | 42.1 | 42.49 | 41.84 | 2166919 | 42.08589814 | SP |
| 4 | -0.6 | -1.39599813867 | 42.98 | 43.01 | 41.84 | 613645 | 42.15611152 | SP |
| 12 | -0.41 | -0.958167796214 | 42.79 | 43.69 | 41.84 | 530812 | 42.70792215 | SP |
| 26 | -0.37 | -0.865497076023 | 42.75 | 44.79 | 41.84 | 386530 | 43.27852996 | SP |
| 52 | -0.46 | -1.07376283847 | 42.84 | 45.2 | 40.3924 | 196858 | 43.27535331 | SP |
| 156 | -6.15 | -12.6725736658 | 48.53 | 48.615 | 38.785 | 65990 | 43.26870909 | SP |
| 260 | -7.72 | -15.4091816367 | 50.1 | 52.71 | 38.785 | 51264 | 43.30432823 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 41.92 | -0.03 | -0.07 | 41.97 | 41.99 | 41.8919 | 163193 |
| 1736811000 | 41.95 | 0.01 | 0.02 | 42.21 | 42.21 | 41.8801 | 2748358 |
| 1736551800 | 41.94 | -0.36 | -0.86 | 41.98 | 42.155 | 41.84 | 2334393 |
| 1736379000 | 42.3025 | 0.03 | 0.07 | 42.1 | 42.33 | 42.1 | 3421733 |
| 1736292600 | 42.2713 | -0.08 | -0.19 | 42.35 | 42.39 | 42.11 | 112016 |
| 1736206200 | 42.35 | -0.06 | -0.15 | 42.3 | 42.4304 | 42.3 | 74964 |
| 1735947000 | 42.4121 | -0.2 | -0.46 | 42.52 | 42.62 | 42.38 | 153186 |
| 1735860600 | 42.61 | 0.11 | 0.26 | 42.69 | 42.7 | 42.28 | 26844 |
| 1735687800 | 42.5015 | -0.02 | -0.04 | 42.44 | 42.78 | 42.44 | 17643 |
| 1735601400 | 42.52 | 0.09 | 0.21 | 42.82 | 42.82 | 42.44 | 234131 |
| 1735342200 | 42.43 | -0.15 | -0.35 | 42.78 | 42.78 | 42.43 | 62259 |
| 1735255800 | 42.58 | 0.09 | 0.21 | 42.84 | 42.84 | 42.32 | 65613 |
| 1735077840 | 42.4905 | -0.01 | -0.03 | 42.4 | 42.58 | 42.359 | 43577 |
| 1734996600 | 42.5043 | -0.19 | -0.43 | 42.96 | 42.96 | 42.445 | 369061 |
| 1734737400 | 42.69 | 0.28 | 0.66 | 42.8 | 42.85 | 42.17 | 93946 |
| 1734651000 | 42.41 | -0.2 | -0.47 | 42.6 | 42.6 | 42.34 | 160944 |
| 1734564600 | 42.6117 | -0.33 | -0.78 | 42.98 | 43.01 | 42.6117 | 350102 |
| 1734478200 | 42.9448 | 0.02 | 0.06 | 43.21 | 43.21 | 42.9061 | 119383 |
| 1734391800 | 42.92 | 0.06 | 0.14 | 43.51 | 43.51 | 42.9 | 961541 |
| 1734132600 | 42.86 | -0.21 | -0.49 | 43.07 | 43.07 | 42.77 | 1009277 |
| 1734046200 | 43.07 | -0.21 | -0.48 | 43.25 | 43.25 | 43.04 | 233353 |
| 1733959800 | 43.279 | -0.07 | -0.16 | 43.4 | 43.5599 | 43.26 | 197214 |
| 1733873400 | 43.35 | -0.04 | -0.09 | 43.67 | 43.67 | 43.1708 | 842661 |
| 1733787000 | 43.39 | -0.1 | -0.23 | 43.39 | 43.56 | 43.38 | 249305 |
| 1733527800 | 43.49 | 0.07 | 0.16 | 43.2 | 43.69 | 43.2 | 55559 |
| 1733441400 | 43.42 | 0.09 | 0.21 | 43.65 | 43.65 | 43.23 | 634165 |
| 1733355000 | 43.33 | 0.09 | 0.20 | 42.82 | 43.445 | 42.82 | 508639 |
| 1733268600 | 43.2443 | -0.1 | -0.22 | 43.45 | 43.53 | 43.22 | 517452 |
| 1733182200 | 43.34 | 0.06 | 0.14 | 42.89 | 43.37 | 42.89 | 766122 |
| 1732917840 | 43.28 | 0.07 | 0.16 | 43.2 | 43.43 | 43.2 | 22558 |
| 1732750200 | 43.21 | 0.02 | 0.05 | 42.86 | 43.305 | 42.86 | 112430 |
| 1732663800 | 43.19 | -0.1 | -0.23 | 42.91 | 43.2 | 42.8802 | 403181 |
| 1732577400 | 43.29 | 0.42 | 0.98 | 42.35 | 43.45 | 42.35 | 431738 |
| 1732318200 | 42.87 | 0.08 | 0.19 | 42.88 | 42.945 | 42.8 | 812084 |
| 1732231800 | 42.79 | 0.02 | 0.05 | 42.83 | 42.99 | 42.76 | 621264 |
| 1732145400 | 42.77 | -0.05 | -0.12 | 43.16 | 43.16 | 42.69 | 624476 |
| 1732059000 | 42.82 | 0.08 | 0.19 | 43.11 | 43.11 | 42.77 | 184676 |
| 1731972600 | 42.74 | -0.06 | -0.15 | 42.7 | 42.86 | 42.62 | 1047863 |
| 1731713400 | 42.8041 | 0.04 | 0.10 | 42.66 | 42.9999 | 42.5463 | 767918 |
| 1731627000 | 42.76 | -0.08 | -0.18 | 42.84 | 43.01 | 42.42 | 525783 |
| 1731540600 | 42.8356 | 0.14 | 0.32 | 42.85 | 43.07 | 42.68 | 718190 |
| 1731454200 | 42.7 | -0.28 | -0.65 | 42.84 | 42.96 | 42.65 | 864823 |
| 1731367800 | 42.98 | -0.05 | -0.12 | 42.99 | 43.205 | 42.7952 | 165665 |
| 1731108600 | 43.03 | -0.11 | -0.25 | 43.16 | 43.33 | 42.995 | 766331 |
| 1731022200 | 43.1398 | 0.47 | 1.10 | 42.79 | 43.1398 | 42.79 | 205064 |
| 1730935800 | 42.67 | -0.31 | -0.72 | 42.27 | 42.84 | 42.27 | 26664 |
| 1730849400 | 42.98 | 0.12 | 0.28 | 43.03 | 43.19 | 42.68 | 205800 |
| 1730763000 | 42.86 | 0.13 | 0.30 | 43.08 | 43.08 | 42.79 | 641433 |
| 1730500200 | 42.73 | -0.18 | -0.42 | 42.72 | 43.08 | 42.67 | 740011 |
| 1730413800 | 42.91 | -0.03 | -0.07 | 42.71 | 42.96 | 42.66 | 227730 |
| 1730327400 | 42.94 | -0.22 | -0.51 | 42.81 | 43.14 | 42.81 | 315590 |
| 1730241000 | 43.16 | 0.19 | 0.44 | 42.5 | 43.24 | 42.5 | 880763 |
| 1730154600 | 42.97 | -0.16 | -0.38 | 42.83 | 43.27 | 42.83 | 35277 |
| 1729895400 | 43.132 | -0.1 | -0.23 | 43 | 43.28 | 43 | 757044 |
| 1729809000 | 43.23 | 0.1 | 0.23 | 43.13 | 43.2875 | 43.13 | 531393 |
| 1729722600 | 43.1307 | -0.25 | -0.57 | 42.79 | 43.2037 | 42.79 | 563064 |
| 1729636200 | 43.38 | 0.03 | 0.07 | 43.53 | 43.53 | 43.2811 | 516057 |
| 1729549800 | 43.35 | -0.3 | -0.69 | 43.41 | 43.485 | 43.17 | 692034 |
| 1729290600 | 43.65 | 0.1 | 0.23 | 43.46 | 43.65 | 43.46 | 1081465 |
| 1729204200 | 43.55 | -0.23 | -0.53 | 43.51 | 43.6 | 43.45 | 764265 |
| 1729117800 | 43.78 | 0.04 | 0.09 | 43.74 | 43.79 | 43.64 | 727927 |
| 1729031400 | 43.74 | 0.22 | 0.51 | 43.61 | 43.81 | 43.5086 | 387674 |
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
