Premium
Fidelity MSCI Utilities Index (FUTY)
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 | -0.139664804469 | 50.12 | 51.2 | 48.58 | 211170 | 50.07191939 | SP |
| 4 | -0.21 | -0.41782729805 | 50.26 | 51.7786 | 45.94 | 251037 | 49.25467548 | SP |
| 12 | -0.47 | -0.930324623911 | 50.52 | 51.9 | 45.94 | 182633 | 49.97797567 | SP |
| 26 | -2.47 | -4.70297029703 | 52.52 | 53.65 | 45.94 | 196984 | 50.02936157 | SP |
| 52 | 7.21 | 16.8300653595 | 42.84 | 53.65 | 42.59 | 206343 | 49.07067272 | SP |
| 156 | 2.3 | 4.8167539267 | 47.75 | 53.65 | 35.32 | 287499 | 44.28729925 | SP |
| 260 | 12.18 | 32.1626617375 | 37.87 | 53.65 | 32.5 | 250853 | 43.46710823 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 50.52 | -0.2 | -0.39 | 50.67 | 50.765 | 50.34 | 97391 |
| 1745533800 | 50.72 | 0.1 | 0.20 | 50.63 | 50.93 | 50.2797 | 246474 |
| 1745447400 | 50.62 | 0.17 | 0.34 | 50.8 | 51.2 | 50.18 | 175301 |
| 1745361000 | 50.45 | 1.32 | 2.69 | 49.63 | 50.52 | 49.63 | 107976 |
| 1745274600 | 49.13 | -1.18 | -2.35 | 50.12 | 50.12 | 48.58 | 314929 |
| 1744929000 | 50.31 | 0.46 | 0.92 | 49.98 | 50.93 | 49.98 | 169217 |
| 1744842600 | 49.85 | -0.37 | -0.74 | 50.31 | 50.55 | 49.66 | 158276 |
| 1744756200 | 50.22 | -0.03 | -0.06 | 50.36 | 50.65 | 50.22 | 251115 |
| 1744669800 | 50.25 | 0.88 | 1.78 | 49.77 | 50.37 | 49.48 | 178586 |
| 1744410600 | 49.37 | 0.66 | 1.35 | 48.74 | 49.48 | 48.13 | 154569 |
| 1744324200 | 48.71 | -0.34 | -0.69 | 48.72 | 49.23 | 47.7292 | 202025 |
| 1744237800 | 49.05 | 1.76 | 3.72 | 47.01 | 49.2075 | 45.94 | 481272 |
| 1744151400 | 47.29 | -0.17 | -0.36 | 48.39 | 48.62 | 46.7298 | 618542 |
| 1744065000 | 47.46 | -0.74 | -1.54 | 47.4 | 48.8649 | 46.4508 | 465087 |
| 1743805800 | 48.2 | -2.82 | -5.53 | 51.11 | 51.11 | 47.91 | 458330 |
| 1743719400 | 51.02 | -0.28 | -0.55 | 51.31 | 51.7786 | 50.94 | 293091 |
| 1743633000 | 51.3 | 0.2 | 0.39 | 51.02 | 51.41 | 50.79 | 124862 |
| 1743546600 | 51.1 | 0.15 | 0.29 | 50.91 | 51.2192 | 50.5861 | 100754 |
| 1743460200 | 50.95 | 0.56 | 1.11 | 50.41 | 51.13 | 50.41 | 136248 |
| 1743201000 | 50.39 | 0.39 | 0.78 | 50.26 | 50.675 | 50.235 | 133051 |
| 1743114600 | 50 | -0.01 | -0.02 | 49.96 | 50.41 | 49.9 | 151534 |
| 1743028200 | 50.01 | 0.31 | 0.62 | 49.76 | 50.12 | 49.738 | 117998 |
| 1742941800 | 49.7 | -0.8 | -1.58 | 50.49 | 50.49 | 49.49 | 136173 |
| 1742855400 | 50.5 | 0.04 | 0.08 | 50.67 | 51.075 | 50.47 | 149287 |
| 1742596200 | 50.46 | -0.77 | -1.50 | 50.64 | 50.8846 | 50.2134 | 91624 |
| 1742509800 | 51.23 | 0.21 | 0.41 | 51.05 | 51.27 | 50.9299 | 135455 |
| 1742423400 | 51.02 | 0.15 | 0.29 | 50.92 | 51.1 | 50.7 | 87359 |
| 1742337000 | 50.87 | -0.32 | -0.63 | 50.97 | 50.97 | 50.5 | 124587 |
| 1742250600 | 51.19 | 0.23 | 0.45 | 50.88 | 51.4499 | 50.74 | 124894 |
| 1741991400 | 50.96 | 1 | 2.00 | 50.15 | 51.0099 | 49.98 | 113160 |
| 1741905000 | 49.96 | 0.09 | 0.18 | 49.93 | 50.1675 | 49.6701 | 296394 |
| 1741818600 | 49.87 | -0.15 | -0.30 | 50.07 | 50.2695 | 49.5803 | 371146 |
| 1741732200 | 50.02 | -0.45 | -0.89 | 50.47 | 50.6258 | 49.78 | 204583 |
| 1741645800 | 50.47 | 0.52 | 1.04 | 49.68 | 50.57 | 49.68 | 161727 |
| 1741390200 | 49.95 | 0.91 | 1.86 | 49.12 | 50.13 | 49.12 | 203686 |
| 1741303800 | 49.04 | -1 | -2.00 | 49.65 | 49.65 | 48.9 | 203892 |
| 1741217400 | 50.04 | -0.38 | -0.75 | 50.09 | 50.37 | 49.68 | 146594 |
| 1741131000 | 50.42 | -0.84 | -1.64 | 51.27 | 51.4525 | 50.38 | 173299 |
| 1741044600 | 51.26 | 0.11 | 0.22 | 51.11 | 51.39 | 50.925 | 115617 |
| 1740785400 | 51.15 | 0.76 | 1.51 | 50.71 | 51.15 | 50.4586 | 112318 |
| 1740699000 | 50.39 | -1.09 | -2.12 | 51.35 | 51.3818 | 50.3101 | 189448 |
| 1740612600 | 51.48 | 0.22 | 0.43 | 51.38 | 51.9 | 51.25 | 106298 |
| 1740526200 | 51.26 | -0.19 | -0.37 | 51.17 | 51.34 | 50.58 | 171838 |
| 1740439800 | 51.45 | -0.27 | -0.52 | 51.86 | 51.86 | 51.235 | 171652 |
| 1740180600 | 51.72 | 0.03 | 0.06 | 51.71 | 51.87 | 51.48 | 87708 |
| 1740094200 | 51.69 | -0.02 | -0.04 | 51.56 | 51.81 | 51.1 | 209671 |
| 1740007800 | 51.71 | 0.25 | 0.49 | 51.43 | 51.825 | 51.36 | 105887 |
| 1739921400 | 51.46 | 0.52 | 1.02 | 51.13 | 51.53 | 51.02 | 120677 |
| 1739575800 | 50.94 | -0.24 | -0.47 | 51.25 | 51.55 | 50.905 | 107397 |
| 1739489400 | 51.18 | 0.15 | 0.29 | 51.14 | 51.25 | 50.86 | 132942 |
| 1739403000 | 51.03 | -0.12 | -0.23 | 50.46 | 51.1591 | 50.275 | 162113 |
| 1739316600 | 51.15 | 0.26 | 0.51 | 50.7 | 51.15 | 50.2762 | 102144 |
| 1739230200 | 50.89 | 0.53 | 1.05 | 50.43 | 50.89 | 50.205 | 109533 |
| 1738971000 | 50.36 | -0.14 | -0.28 | 50.5 | 50.77 | 50.3 | 141357 |
| 1738884600 | 50.5 | -0.02 | -0.04 | 50.69 | 50.69 | 50.13 | 113390 |
| 1738798200 | 50.52 | 0.5 | 1.00 | 50.47 | 50.825 | 50.1313 | 118288 |
| 1738711800 | 50.02 | -0.38 | -0.75 | 50.11 | 50.22 | 49.51 | 168707 |
| 1738625400 | 50.4 | 0.23 | 0.46 | 49.45 | 50.59 | 49.43 | 157795 |
| 1738366200 | 50.17 | -0.31 | -0.61 | 50.52 | 50.52 | 50.05 | 124810 |
| 1738279800 | 50.48 | 1.07 | 2.17 | 49.97 | 50.51 | 49.97 | 197957 |
| 1738193400 | 49.41 | 0.06 | 0.12 | 49.4 | 49.96 | 49.24 | 113200 |
| 1738107000 | 49.35 | -0.65 | -1.30 | 50.03 | 50.03 | 48.95 | 222758 |
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
