Premium
Fidelity MSCI Utilities Index (FUTY)
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 | 1.79 | 3.65679264556 | 48.95 | 50.73 | 47.59 | 261712 | 49.13215314 | SP |
| 4 | 2.86 | 5.97326649958 | 47.88 | 50.73 | 47.59 | 288285 | 49.0600963 | SP |
| 12 | -1.78 | -3.38918507235 | 52.52 | 53.65 | 47.59 | 211890 | 50.02340234 | SP |
| 26 | 5.45 | 12.0335614926 | 45.29 | 53.65 | 45.15 | 243609 | 49.72394707 | SP |
| 52 | 10.72 | 26.7866066967 | 40.02 | 53.65 | 38.17 | 228326 | 45.90163325 | SP |
| 156 | 6.09 | 13.6394176932 | 44.65 | 53.65 | 35.32 | 293657 | 44.09206891 | SP |
| 260 | 7.43 | 17.1553913646 | 43.31 | 53.65 | 28.302 | 259697 | 42.86630983 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 50.74 | 0.08 | 0.16 | 50.65 | 50.96 | 50.535 | 235439 |
| 1737070200 | 50.66 | 1.22 | 2.47 | 49.44 | 50.69 | 49.43 | 157313 |
| 1736983800 | 49.44 | 0.71 | 1.46 | 49.6 | 49.89 | 49.4 | 544646 |
| 1736897400 | 48.73 | 0.6 | 1.25 | 48.28 | 48.88 | 48.23 | 201842 |
| 1736811000 | 48.13 | -0.47 | -0.97 | 48.53 | 48.53 | 47.59 | 237132 |
| 1736551800 | 48.6 | -0.34 | -0.69 | 48.95 | 49.39 | 48.38 | 175459 |
| 1736379000 | 48.94 | -0.02 | -0.04 | 48.81 | 48.96 | 48.16 | 288120 |
| 1736292600 | 48.96 | -0.11 | -0.22 | 49.16 | 49.4 | 48.8268 | 244554 |
| 1736206200 | 49.07 | -0.57 | -1.15 | 49.66 | 49.66 | 48.94 | 300761 |
| 1735947000 | 49.64 | 0.57 | 1.16 | 49.43 | 49.86 | 49.2 | 422566 |
| 1735860600 | 49.07 | 0.3 | 0.62 | 49.07 | 49.3582 | 48.7762 | 426222 |
| 1735687800 | 48.77 | -0.03 | -0.06 | 48.88 | 49.0496 | 48.52 | 250511 |
| 1735601400 | 48.8 | -0.18 | -0.37 | 48.69 | 48.91 | 48.35 | 256991 |
| 1735342200 | 48.98 | -0.16 | -0.33 | 48.92 | 49.14 | 48.74 | 214778 |
| 1735255800 | 49.14 | -0.12 | -0.24 | 49.13 | 49.28 | 49 | 134131 |
| 1735077840 | 49.26 | 0.28 | 0.57 | 49.02 | 49.27 | 48.86 | 204620 |
| 1734996600 | 48.98 | 0.18 | 0.37 | 48.71 | 49.005 | 48.23 | 244257 |
| 1734737400 | 48.8 | 0.38 | 0.78 | 47.88 | 48.91 | 47.82 | 627865 |
| 1734651000 | 48.42 | 0.25 | 0.52 | 48.32 | 48.96 | 48.32 | 237684 |
| 1734564600 | 48.17 | -1.23 | -2.49 | 49.43 | 49.4399 | 48.17 | 270172 |
| 1734478200 | 49.4 | -0.2 | -0.40 | 49.37 | 49.62 | 49.23 | 241536 |
| 1734391800 | 49.6 | -0.39 | -0.78 | 50.03 | 50.17 | 49.6 | 228759 |
| 1734132600 | 49.99 | -0.01 | -0.02 | 50.13 | 50.245 | 49.94 | 136853 |
| 1734046200 | 50 | -0.05 | -0.10 | 50.26 | 50.41 | 49.98 | 119527 |
| 1733959800 | 50.05 | -0.27 | -0.54 | 50.47 | 50.5 | 49.98 | 169342 |
| 1733873400 | 50.32 | -0.36 | -0.71 | 50.67 | 50.67 | 49.93 | 263822 |
| 1733787000 | 50.68 | -0.63 | -1.23 | 51.38 | 51.38 | 50.67 | 177312 |
| 1733527800 | 51.31 | -0.62 | -1.19 | 52.01 | 52.0763 | 51.22 | 131901 |
| 1733441400 | 51.93 | 0.1 | 0.19 | 51.86 | 52.18 | 51.83 | 132005 |
| 1733355000 | 51.83 | -0.01 | -0.02 | 51.98 | 51.99 | 51.6201 | 106615 |
| 1733268600 | 51.84 | -0.41 | -0.78 | 52.56 | 52.74 | 51.825 | 108696 |
| 1733182200 | 52.25 | -1.13 | -2.12 | 53.35 | 53.35 | 52.25 | 193581 |
| 1732917840 | 53.38 | 0.06 | 0.11 | 53.56 | 53.56 | 53.2713 | 101497 |
| 1732750200 | 53.32 | -0.01 | -0.02 | 53.45 | 53.65 | 53.292 | 94436 |
| 1732663800 | 53.33 | 0.75 | 1.43 | 52.72 | 53.355 | 52.6 | 150838 |
| 1732577400 | 52.58 | 0.14 | 0.27 | 52.76 | 52.95 | 52.24 | 245742 |
| 1732318200 | 52.44 | -0.19 | -0.36 | 52.85 | 52.895 | 52.44 | 102847 |
| 1732231800 | 52.63 | 0.85 | 1.64 | 51.87 | 52.67 | 51.6 | 171905 |
| 1732145400 | 51.78 | 0.04 | 0.08 | 51.83 | 51.9721 | 51.5 | 68563 |
| 1732059000 | 51.74 | 0.31 | 0.60 | 51.21 | 51.74 | 50.99 | 114896 |
| 1731972600 | 51.43 | 0.44 | 0.86 | 50.99 | 51.561 | 50.93 | 129647 |
| 1731713400 | 50.99 | 0.76 | 1.51 | 50.32 | 51.02 | 50.32 | 103420 |
| 1731627000 | 50.23 | -0.22 | -0.44 | 50.44 | 50.7301 | 50.1804 | 90852 |
| 1731540600 | 50.45 | -0.11 | -0.22 | 50.89 | 50.89 | 50.25 | 133069 |
| 1731454200 | 50.56 | -0.58 | -1.13 | 51.05 | 51.05 | 50.33 | 163984 |
| 1731367800 | 51.14 | 0.21 | 0.41 | 50.97 | 51.38 | 50.845 | 196720 |
| 1731108600 | 50.93 | 0.9 | 1.80 | 50.25 | 51.02 | 50.25 | 269243 |
| 1731022200 | 50.03 | 0.05 | 0.10 | 50.19 | 50.47 | 49.7799 | 283580 |
| 1730935800 | 49.98 | -0.4 | -0.79 | 50.08 | 50.15 | 49.5 | 614947 |
| 1730849400 | 50.38 | 0.78 | 1.57 | 49.63 | 50.38 | 49.5 | 189235 |
| 1730763000 | 49.6 | -0.55 | -1.10 | 49.75 | 49.9 | 49.35 | 326724 |
| 1730500200 | 50.15 | -1.06 | -2.07 | 51.32 | 51.3876 | 50.09 | 202076 |
| 1730413800 | 51.21 | 0.42 | 0.83 | 50.89 | 51.5958 | 50.85 | 221292 |
| 1730327400 | 50.79 | -0.07 | -0.14 | 51.05 | 51.15 | 50.7 | 124111 |
| 1730241000 | 50.86 | -1.11 | -2.14 | 51.43 | 51.43 | 50.86 | 233987 |
| 1730154600 | 51.97 | 0.43 | 0.83 | 51.8 | 52.1499 | 51.715 | 89055 |
| 1729895400 | 51.54 | -0.73 | -1.40 | 52.52 | 52.52 | 51.5 | 121695 |
| 1729809000 | 52.27 | -0.34 | -0.65 | 52.68 | 52.7 | 52.145 | 108685 |
| 1729722600 | 52.61 | 0.44 | 0.84 | 52.14 | 52.63 | 52.1372 | 323519 |
| 1729636200 | 52.17 | -0.2 | -0.38 | 52.02 | 52.26 | 51.76 | 140796 |
| 1729549800 | 52.37 | -0.16 | -0.30 | 52.63 | 52.82 | 52.1312 | 149365 |
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
