Premium
Fidelity Small Mid Multifactor ETF (FSMD)
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 | 0.07 | 0.134048257373 | 52.22 | 53 | 51.67 | 130326 | 52.52801107 | SP |
| 4 | 1.74 | 3.44213649852 | 50.55 | 53 | 49.24 | 124833 | 51.44277798 | SP |
| 12 | 5.39 | 11.4925373134 | 46.9 | 53 | 46.7876 | 117241 | 49.92077574 | SP |
| 26 | 7.92 | 17.8498985801 | 44.37 | 53 | 43.3 | 140325 | 47.41210755 | SP |
| 52 | 10.3 | 24.5296499166 | 41.99 | 53 | 40.7871 | 137762 | 45.41220368 | SP |
| 156 | 18.84 | 56.3228699552 | 33.45 | 53 | 30.3 | 152411 | 40.89627473 | SP |
| 260 | 17.93 | 52.1827706636 | 34.36 | 53 | 28.51 | 97390 | 40.38894932 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 52.29 | -0.56 | -1.06 | 52.7 | 52.85 | 52.22 | 117456 |
| 1782858600 | 52.85 | 0.41 | 0.78 | 52.42 | 53 | 52.3712 | 165967 |
| 1782772200 | 52.44 | 0.11 | 0.21 | 52.52 | 52.52 | 51.67 | 140424 |
| 1782513000 | 52.33 | -0.24 | -0.46 | 52.01 | 52.5573 | 51.92 | 94538 |
| 1782426600 | 52.57 | 0.93 | 1.80 | 52.22 | 52.75 | 52.22 | 133243 |
| 1782340200 | 51.64 | 0.28 | 0.55 | 51.55 | 51.98 | 51.375 | 69847 |
| 1782253800 | 51.36 | -0.68 | -1.31 | 51.16 | 51.7193 | 50.92 | 94396 |
| 1782167400 | 52.04 | 0.47 | 0.91 | 51.83 | 52.09 | 51.6 | 105720 |
| 1781821800 | 51.57 | 0.56 | 1.10 | 51.48 | 51.597 | 51.16 | 103258 |
| 1781735400 | 51.01 | -0.43 | -0.84 | 51.77 | 51.93 | 50.86 | 67933 |
| 1781649000 | 51.44 | -0.5 | -0.96 | 51.95 | 52.26 | 51.4004 | 110196 |
| 1781562600 | 51.94 | 0.25 | 0.48 | 52.42 | 52.4517 | 51.805 | 90007 |
| 1781303400 | 51.69 | 0.51 | 1.00 | 51.49 | 51.9 | 51.32 | 99711 |
| 1781217000 | 51.18 | 1.42 | 2.85 | 50.15 | 51.2 | 50.06 | 439686 |
| 1781130600 | 49.76 | -0.53 | -1.05 | 50.31 | 50.785 | 49.69 | 132625 |
| 1781044200 | 50.29 | 0.35 | 0.70 | 50.3 | 50.93 | 49.24 | 152606 |
| 1780957800 | 49.94 | 0.2 | 0.40 | 50.34 | 50.34 | 49.76 | 69126 |
| 1780698600 | 49.74 | -1.01 | -1.99 | 50.24 | 50.55 | 49.51 | 81548 |
| 1780612200 | 50.75 | 0.26 | 0.51 | 50.55 | 50.8299 | 50.22 | 103532 |
| 1780525800 | 50.49 | -0.04 | -0.08 | 50.47 | 50.67 | 50.1603 | 136569 |
| 1780439400 | 50.53 | 0.45 | 0.90 | 50 | 50.57 | 50 | 101709 |
| 1780353000 | 50.08 | -0.09 | -0.18 | 49.9 | 50.18 | 49.55 | 150770 |
| 1780093800 | 50.17 | -0.12 | -0.24 | 50.3 | 50.37 | 49.94 | 92101 |
| 1780007400 | 50.29 | -0.01 | -0.02 | 50.3 | 50.47 | 49.78 | 126559 |
| 1779921000 | 50.3 | -0.2 | -0.40 | 50.57 | 50.66 | 50.2 | 79592 |
| 1779834600 | 50.5 | 0.81 | 1.63 | 50.03 | 50.5 | 50 | 80308 |
| 1779489000 | 49.69 | 0.27 | 0.55 | 49.58 | 49.7793 | 49.42 | 100765 |
| 1779402600 | 49.42 | 0.42 | 0.86 | 48.9 | 49.52 | 48.5101 | 147141 |
| 1779316200 | 49 | 0.75 | 1.55 | 48.58 | 49.1 | 48.315 | 83937 |
| 1779229800 | 48.25 | -0.34 | -0.70 | 48.32 | 48.6637 | 47.88 | 104019 |
| 1779143400 | 48.59 | -0.03 | -0.06 | 48.8 | 49.02 | 48.3 | 84721 |
| 1778884200 | 48.62 | -0.92 | -1.86 | 49.08 | 49.08 | 48.6 | 116788 |
| 1778797800 | 49.54 | 0.2 | 0.41 | 49.61 | 49.815 | 49.37 | 119329 |
| 1778711400 | 49.34 | -0.16 | -0.32 | 49.71 | 49.71 | 49.12 | 102751 |
| 1778625000 | 49.5 | -0.38 | -0.76 | 49.73 | 49.8399 | 48.78 | 139447 |
| 1778538600 | 49.88 | -0.04 | -0.08 | 50.14 | 50.19 | 49.82 | 136697 |
| 1778279400 | 49.92 | 0.46 | 0.93 | 49.93 | 49.9987 | 49.56 | 140603 |
| 1778193000 | 49.46 | -0.75 | -1.49 | 50.25 | 50.25 | 49.32 | 150922 |
| 1778106600 | 50.21 | 0.52 | 1.05 | 50.24 | 50.4399 | 49.8385 | 125407 |
| 1778020200 | 49.69 | 0.89 | 1.82 | 49.24 | 49.8199 | 49.1 | 211812 |
| 1777933800 | 48.8 | -0.25 | -0.51 | 48.97 | 49.36 | 48.61 | 114070 |
| 1777674600 | 49.05 | 0.18 | 0.37 | 49.08 | 49.2 | 48.79 | 149424 |
| 1777588200 | 48.87 | 0.92 | 1.92 | 48.21 | 48.98 | 48.1426 | 116855 |
| 1777501800 | 47.95 | -0.32 | -0.66 | 48.27 | 48.49 | 47.805 | 89844 |
| 1777415400 | 48.27 | -0.62 | -1.27 | 48.72 | 48.91 | 48.1505 | 93251 |
| 1777329000 | 48.89 | 0.16 | 0.33 | 48.9 | 48.9499 | 48.68 | 97587 |
| 1777069800 | 48.73 | 0.17 | 0.35 | 48.55 | 48.84 | 48.1944 | 77484 |
| 1776983400 | 48.56 | -0.01 | -0.02 | 48.64 | 48.81 | 48.0388 | 71852 |
| 1776897000 | 48.57 | 0.1 | 0.21 | 49.01 | 49.01 | 48.31 | 133927 |
| 1776810600 | 48.47 | -0.4 | -0.82 | 49.14 | 49.2099 | 48.355 | 183563 |
| 1776724200 | 48.87 | 0.21 | 0.43 | 48.58 | 48.93 | 48.58 | 88465 |
| 1776465000 | 48.66 | 0.95 | 1.99 | 48.21 | 48.96 | 48.21 | 80197 |
| 1776378600 | 47.71 | 0.08 | 0.17 | 47.7 | 48.0599 | 47.5353 | 105045 |
| 1776292200 | 47.63 | -0.33 | -0.69 | 47.97 | 48.0099 | 47.53 | 105044 |
| 1776205800 | 47.96 | 0.21 | 0.44 | 47.92 | 48.07 | 47.58 | 100661 |
| 1776119400 | 47.75 | 0.68 | 1.44 | 47 | 47.76 | 46.92 | 76884 |
| 1775860200 | 47.07 | -0.23 | -0.49 | 47.46 | 47.46 | 47.005 | 83194 |
| 1775773800 | 47.3 | 0.29 | 0.62 | 46.9 | 47.45 | 46.7876 | 128870 |
| 1775687400 | 47.01 | 1.44 | 3.16 | 46.89 | 47.2086 | 46.69 | 155003 |
| 1775601000 | 45.57 | 0.05 | 0.11 | 45.53 | 45.645 | 45.1186 | 77294 |
| 1775514600 | 45.52 | 0.12 | 0.26 | 45.41 | 45.55 | 45.02 | 163596 |
| 1775169000 | 45.4 | 0.18 | 0.40 | 44.5 | 45.4 | 44.3601 | 227274 |
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.
