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 | -0.06 | -0.12 | 50 | 50.8299 | 49.51 | 98497 | 50.3515313 | SP |
| 4 | 0.21 | 0.422280313694 | 49.73 | 50.8299 | 47.88 | 106353 | 49.7258255 | SP |
| 12 | 5.06 | 11.2745098039 | 44.88 | 50.8299 | 43.3 | 123578 | 47.61414022 | SP |
| 26 | 5.79 | 13.114382786 | 44.15 | 50.8299 | 43.3 | 139470 | 46.59841814 | SP |
| 52 | 8.81 | 21.4198881595 | 41.13 | 50.8299 | 40.1764 | 139961 | 44.69329565 | SP |
| 156 | 16.52 | 49.4314781568 | 33.42 | 50.8299 | 30.3 | 149608 | 40.68103207 | SP |
| 260 | 15.28 | 44.0854010387 | 34.66 | 50.8299 | 28.51 | 95556 | 40.18205295 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775082600 | 45.22 | 0.5 | 1.12 | 45.02 | 45.585 | 44.99 | 111866 |
| 1774996200 | 44.72 | 1.32 | 3.04 | 44.07 | 44.88 | 43.77 | 218593 |
| 1774909800 | 43.4 | -0.5 | -1.14 | 44.42 | 44.42 | 43.3 | 256007 |
| 1774650600 | 43.9 | -0.55 | -1.24 | 44.28 | 44.45 | 43.755 | 243333 |
| 1774564200 | 44.45 | -0.66 | -1.46 | 44.69 | 45.11 | 44.39 | 114860 |
| 1774477800 | 45.11 | 0.24 | 0.53 | 45.23 | 45.305 | 44.735 | 78629 |
| 1774391400 | 44.87 | 0.54 | 1.22 | 44.01 | 45.105 | 44.01 | 128115 |
| 1774305000 | 44.33 | 0.83 | 1.91 | 44.28 | 45.11 | 44.244 | 324443 |
| 1774045800 | 43.5 | -1.22 | -2.73 | 44.38 | 44.38 | 43.32 | 142900 |
| 1773959400 | 44.72 | 0.27 | 0.61 | 44.48 | 44.9892 | 44.1 | 68780 |
| 1773873000 | 44.45 | -0.48 | -1.07 | 44.73 | 44.99 | 44.45 | 103968 |
| 1773786600 | 44.93 | 0.4 | 0.90 | 44.88 | 45.12 | 44.73 | 70472 |
| 1773700200 | 44.53 | 0.3 | 0.68 | 44.77 | 45.11 | 44.53 | 165298 |
| 1773441000 | 44.23 | 0 | 0.00 | 44.59 | 44.7175 | 44.06 | 136643 |
| 1773354600 | 44.23 | -0.9 | -1.99 | 44.81 | 44.81 | 44.21 | 100313 |
| 1773268200 | 45.13 | -0.02 | -0.04 | 45.13 | 45.3157 | 44.8 | 78232 |
| 1773181800 | 45.15 | -0.09 | -0.20 | 45.27 | 45.9319 | 45.1004 | 339691 |
| 1773095400 | 45.24 | 0.34 | 0.76 | 44.45 | 45.38 | 43.895 | 236722 |
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.
