Premium
Fidelity CLO ETF (FCLO)
NASDAQ
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 | 0.045 | 0.08962358096 | 50.21 | 50.255 | 50.1061 | 3682 | 50.22223107 | SP |
| 4 | 0.025 | 0.0497710531555 | 50.23 | 50.37 | 50.04 | 5402 | 50.25359406 | SP |
| 12 | 0.205 | 0.40959040959 | 50.05 | 50.42 | 49.865 | 3678 | 50.14997496 | SP |
| 26 | 0.095 | 0.189393939394 | 50.16 | 50.42 | 49.72 | 3550 | 50.1229723 | SP |
| 52 | 0.095 | 0.189393939394 | 50.16 | 50.42 | 49.72 | 3550 | 50.1229723 | SP |
| 156 | 0.095 | 0.189393939394 | 50.16 | 50.42 | 49.72 | 3550 | 50.1229723 | SP |
| 260 | 0.095 | 0.189393939394 | 50.16 | 50.42 | 49.72 | 3550 | 50.1229723 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 50.255 | 0.01 | 0.02 | 50.26 | 50.26 | 50.23 | 12835 |
| 1781130900 | 50.245 | 0 | 0.01 | 50.25 | 50.25 | 50.24 | 3393 |
| 1781044500 | 50.24 | 0.03 | 0.06 | 50.18 | 50.24 | 50.18 | 3202 |
| 1780958100 | 50.21 | -0.01 | -0.01 | 50.2 | 50.22 | 50.2 | 9400 |
| 1780698900 | 50.2166 | 0.01 | 0.02 | 50.23 | 50.23 | 50.21 | 1931 |
| 1780612500 | 50.205 | 0.01 | 0.02 | 50.21 | 50.21 | 50.17 | 482 |
| 1780526100 | 50.195 | 0.01 | 0.02 | 50.18 | 50.2 | 50.18 | 3525 |
| 1780439700 | 50.185 | 0.02 | 0.04 | 50.2 | 50.22 | 50.1401 | 2796 |
| 1780353300 | 50.165 | 0.02 | 0.04 | 50.14 | 50.19 | 50.12 | 4033 |
| 1780094100 | 50.1454 | 0.04 | 0.07 | 50.18 | 50.18 | 50.11 | 7602 |
| 1780007700 | 50.11 | -0.24 | -0.47 | 50.13 | 50.13 | 50.09 | 1702 |
| 1779921300 | 50.345 | 0.02 | 0.04 | 50.37 | 50.37 | 50.345 | 160 |
| 1779834900 | 50.325 | -0.02 | -0.04 | 50.35 | 50.35 | 50.32 | 2384 |
| 1779489300 | 50.345 | 0.09 | 0.19 | 50.36 | 50.36 | 50.305 | 844 |
| 1779402900 | 50.25 | -0.02 | -0.04 | 50.25 | 50.2697 | 50.075 | 6442 |
| 1779316500 | 50.27 | -0.04 | -0.07 | 50.28 | 50.32 | 50.04 | 15802 |
| 1779230100 | 50.305 | 0 | 0.00 | 50.32 | 50.32 | 50.305 | 4766 |
| 1779143700 | 50.305 | 0.01 | 0.02 | 50.31 | 50.31 | 50.27 | 31147 |
| 1778884500 | 50.295 | 0.02 | 0.05 | 50.26 | 50.295 | 50.26 | 242 |
| 1778798100 | 50.27 | 0.01 | 0.02 | 50.23 | 50.29 | 50.23 | 2779 |
| 1778711700 | 50.26 | 0.01 | 0.02 | 50.22 | 50.29 | 50.22 | 3863 |
| 1778625300 | 50.25 | 0.03 | 0.06 | 50.19 | 50.28 | 50.19 | 2082 |
| 1778538900 | 50.22 | -0.01 | -0.02 | 50.23 | 50.23 | 50.215 | 511 |
| 1778279700 | 50.23 | -0.01 | -0.01 | 50.24 | 50.24 | 50.23 | 2608 |
| 1778193300 | 50.235 | 0.02 | 0.04 | 50.19 | 50.235 | 50.19 | 93 |
| 1778106900 | 50.215 | 0.01 | 0.01 | 50.2 | 50.23 | 50.2 | 1329 |
| 1778020500 | 50.21 | 0.02 | 0.03 | 50.17 | 50.21 | 50.17 | 231 |
| 1777934100 | 50.195 | 0.01 | 0.01 | 50.2 | 50.2 | 50.16 | 1027 |
| 1777674900 | 50.19 | 0.02 | 0.05 | 50.16 | 50.21 | 50.16 | 1293 |
| 1777588500 | 50.165 | 0.09 | 0.17 | 50.17 | 50.18 | 50.12 | 1782 |
| 1777502100 | 50.0784 | -0.23 | -0.45 | 50.08 | 50.0899 | 50.02 | 1952 |
| 1777415700 | 50.305 | 0.01 | 0.02 | 50.42 | 50.42 | 50.305 | 140 |
| 1777329300 | 50.295 | -0.01 | -0.01 | 50.3 | 50.3 | 50.285 | 893 |
| 1777070100 | 50.3 | 0.02 | 0.05 | 50.26 | 50.3 | 50.26 | 285 |
| 1776983700 | 50.275 | 0.03 | 0.06 | 50.28 | 50.28 | 50.2201 | 1841 |
| 1776897300 | 50.245 | -0.04 | -0.07 | 50.24 | 50.26 | 49.96 | 11692 |
| 1776810900 | 50.28 | 0.09 | 0.19 | 50.17 | 50.28 | 50.17 | 2717 |
| 1776724500 | 50.185 | -0.04 | -0.07 | 50.21 | 50.21 | 50.18 | 410 |
| 1776465300 | 50.22 | 0.15 | 0.30 | 50.13 | 50.22 | 50.1 | 773 |
| 1776378900 | 50.07 | -0.02 | -0.04 | 50.1 | 50.11 | 50.07 | 4631 |
| 1776292500 | 50.09 | 0.02 | 0.04 | 50.1 | 50.1 | 50.09 | 952 |
| 1776206100 | 50.07 | 0.04 | 0.08 | 50.07 | 50.07 | 50.04 | 405 |
| 1776119700 | 50.03 | 0.01 | 0.02 | 50.06 | 50.07 | 50.024 | 1239 |
| 1775860500 | 50.02 | 0.05 | 0.10 | 49.95 | 50.09 | 49.95 | 4309 |
| 1775774100 | 49.97 | 0.02 | 0.03 | 50.01 | 50.01 | 49.93 | 2358 |
| 1775687700 | 49.955 | 0.09 | 0.18 | 49.88 | 49.98 | 49.88 | 2378 |
| 1775601300 | 49.865 | -0.09 | -0.17 | 49.97 | 49.97 | 49.865 | 1370 |
| 1775514900 | 49.95 | -0.02 | -0.03 | 49.95 | 49.96 | 49.94 | 33919 |
| 1775169300 | 49.965 | -0.01 | -0.01 | 49.98 | 49.98 | 49.94 | 2637 |
| 1775082900 | 49.97 | 0.08 | 0.16 | 49.89 | 49.97 | 49.865 | 8444 |
| 1774996500 | 49.89 | -0.01 | -0.02 | 49.905 | 49.94 | 49.89 | 6548 |
| 1774910100 | 49.9 | -0.15 | -0.30 | 49.89 | 49.9 | 49.89 | 295 |
| 1774650900 | 50.05 | -0.01 | -0.01 | 50.11 | 50.11 | 50.05 | 554 |
| 1774564500 | 50.055 | 0.01 | 0.02 | 50.09 | 50.09 | 50.055 | 969 |
| 1774478100 | 50.045 | -0.02 | -0.03 | 50.03 | 50.045 | 50.03 | 90 |
| 1774391700 | 50.06 | -0.01 | -0.01 | 50.02 | 50.088 | 50.02 | 1355 |
| 1774305300 | 50.065 | 0.04 | 0.09 | 50 | 50.065 | 50 | 2090 |
| 1774046100 | 50.02 | 0.02 | 0.04 | 49.99 | 50.06 | 49.99 | 254 |
| 1773959700 | 50 | -0.04 | -0.07 | 50.05 | 50.05 | 49.99 | 398 |
| 1773873300 | 50.035 | 0.02 | 0.04 | 50.06 | 50.06 | 50 | 1467 |
| 1773786900 | 50.015 | 0.03 | 0.06 | 49.96 | 50.03 | 49.96 | 518 |
| 1773700500 | 49.985 | 0.01 | 0.01 | 49.99 | 49.99 | 49.985 | 179 |
| 1773441300 | 49.98 | -0.08 | -0.16 | 50.05 | 50.05 | 49.98 | 337 |
| 1773354900 | 50.06 | 0.01 | 0.02 | 49.99 | 50.06 | 49.98 | 1371 |
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.
