Premium
Fidelity Disruptive Communications ETF (FDCF)
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 | -1.81 | -3.65952284674 | 49.46 | 49.755 | 47.31 | 10916 | 48.3141362 | SP |
| 4 | -2.99 | -5.90442338073 | 50.64 | 52.0589 | 47.31 | 9914 | 49.50285422 | SP |
| 12 | 3.98 | 9.11380810625 | 43.67 | 52.0589 | 43.36 | 8710 | 48.84518164 | SP |
| 26 | -0.59 | -1.22305140962 | 48.24 | 52.0589 | 41.2308 | 9371 | 47.27427608 | SP |
| 52 | 4.33 | 9.99538319483 | 43.32 | 53.48 | 41.2308 | 11893 | 47.32013184 | SP |
| 156 | 22.63 | 90.4476418865 | 25.02 | 53.48 | 23.661 | 7777 | 41.5008786 | SP |
| 260 | 22.49 | 89.3879173291 | 25.16 | 53.48 | 23.661 | 7765 | 41.33980826 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 47.65 | 0.13 | 0.27 | 46.92 | 47.97 | 46.92 | 13446 |
| 1782426900 | 47.5227 | -0.68 | -1.41 | 48.29 | 48.29 | 47.31 | 7849 |
| 1782340500 | 48.204 | -0.09 | -0.19 | 48.13 | 48.7701 | 48.13 | 2523 |
| 1782254100 | 48.2968 | -0.85 | -1.74 | 48.03 | 48.7 | 47.81 | 25011 |
| 1782167700 | 49.1501 | -0.76 | -1.53 | 49.46 | 49.755 | 48.88 | 8282 |
| 1781822100 | 49.9138 | 0.85 | 1.73 | 49.39 | 49.92 | 49 | 12701 |
| 1781735700 | 49.0628 | -0.82 | -1.65 | 49.97 | 49.97 | 49.01 | 4085 |
| 1781649300 | 49.8874 | -0.33 | -0.66 | 50.2 | 50.2051 | 49.82 | 13159 |
| 1781562900 | 50.2182 | 1.22 | 2.48 | 50 | 50.34 | 49.9501 | 6573 |
| 1781303700 | 49.0025 | 0.22 | 0.45 | 49.12 | 49.12 | 48.445 | 15606 |
| 1781217300 | 48.7838 | 0.79 | 1.65 | 48.01 | 48.79 | 47.725 | 8803 |
| 1781130900 | 47.9919 | -0.93 | -1.90 | 48.43 | 48.84 | 47.9919 | 5365 |
| 1781044500 | 48.9208 | -0.33 | -0.67 | 49.6 | 49.72 | 47.62 | 8476 |
| 1780958100 | 49.2488 | 0.12 | 0.25 | 49.5 | 49.6534 | 49.2 | 17838 |
| 1780698900 | 49.126 | -2.01 | -3.94 | 50.61 | 50.61 | 49.09 | 8903 |
| 1780612500 | 51.139 | 0.37 | 0.72 | 50.51 | 51.33 | 50.51 | 8463 |
| 1780526100 | 50.7737 | -0.91 | -1.77 | 51.96 | 51.96 | 50.52 | 12684 |
| 1780439700 | 51.6866 | -0.07 | -0.13 | 51.74 | 51.84 | 51.42 | 6191 |
| 1780353300 | 51.756 | 1.05 | 2.07 | 50.87 | 52.0589 | 50.87 | 10701 |
| 1780094100 | 50.705 | -0.02 | -0.05 | 50.64 | 50.765 | 50.455 | 5149 |
| 1780007700 | 50.7297 | 0.47 | 0.93 | 50.21 | 50.76 | 50.12 | 10932 |
| 1779921300 | 50.26 | 0.43 | 0.86 | 50 | 50.4 | 49.99 | 8797 |
| 1779834900 | 49.8294 | 0.42 | 0.85 | 49.78 | 49.935 | 49.63 | 6690 |
| 1779489300 | 49.4091 | 0.05 | 0.10 | 49.5 | 49.64 | 49.2565 | 6893 |
| 1779402900 | 49.3579 | 0.19 | 0.39 | 48.92 | 49.655 | 48.91 | 6107 |
| 1779316500 | 49.165 | 0.34 | 0.71 | 48.93 | 49.165 | 48.8198 | 10978 |
| 1779230100 | 48.82 | -0.46 | -0.93 | 49 | 49.08 | 48.69 | 5115 |
| 1779143700 | 49.2785 | -0.03 | -0.07 | 49.52 | 49.76 | 49.03 | 13403 |
| 1778884500 | 49.3127 | -0.55 | -1.10 | 49.27 | 49.57 | 49.21 | 15542 |
| 1778798100 | 49.8614 | 0.58 | 1.18 | 49.27 | 49.9001 | 49.27 | 17344 |
| 1778711700 | 49.2803 | 0.51 | 1.04 | 48.8 | 49.49 | 48.78 | 6264 |
| 1778625300 | 48.775 | -0.02 | -0.04 | 48.54 | 48.775 | 48.32 | 9076 |
| 1778538900 | 48.795 | -0.54 | -1.08 | 48.81 | 49.12 | 48.79 | 11768 |
| 1778279700 | 49.33 | -0.19 | -0.39 | 49.4 | 49.42 | 49.23 | 5541 |
| 1778193300 | 49.5224 | -0.11 | -0.23 | 49.78 | 49.86 | 49.41 | 7714 |
| 1778106900 | 49.6347 | 0.63 | 1.28 | 48.88 | 49.64 | 48.88 | 14016 |
| 1778020500 | 49.0087 | -0.1 | -0.21 | 49.41 | 49.41 | 49.0087 | 7450 |
| 1777934100 | 49.1128 | 0.17 | 0.34 | 49.17 | 49.315 | 49.04 | 12352 |
| 1777674900 | 48.9475 | 0.63 | 1.31 | 48.63 | 49.1199 | 48.63 | 10636 |
| 1777588500 | 48.3155 | 0.45 | 0.94 | 48.02 | 48.3155 | 47.48 | 4574 |
| 1777502100 | 47.8644 | 0.13 | 0.28 | 47.81 | 48 | 47.44 | 12021 |
| 1777415700 | 47.73 | -0.76 | -1.57 | 47.83 | 47.85 | 47.43 | 4769 |
| 1777329300 | 48.49 | 0.11 | 0.24 | 48.44 | 48.55 | 48.345 | 3367 |
| 1777070100 | 48.3757 | 0.91 | 1.91 | 47.82 | 48.44 | 47.82 | 8256 |
| 1776983700 | 47.4699 | -0.96 | -1.99 | 48.2 | 48.2 | 46.97 | 4465 |
| 1776897300 | 48.4345 | 0.8 | 1.69 | 48.07 | 48.4345 | 47.985 | 6232 |
| 1776810900 | 47.6299 | -0.58 | -1.20 | 48.3 | 48.51 | 47.62 | 7385 |
| 1776724500 | 48.206 | 0.03 | 0.06 | 47.97 | 48.22 | 47.97 | 4756 |
| 1776465300 | 48.1753 | 0.49 | 1.03 | 48.18 | 48.35 | 48.0101 | 8174 |
| 1776378900 | 47.6831 | 0.34 | 0.72 | 47.55 | 47.89 | 47.25 | 5475 |
| 1776292500 | 47.3405 | 0.67 | 1.43 | 46.86 | 47.48 | 46.86 | 4646 |
| 1776206100 | 46.6743 | 0.86 | 1.87 | 46.14 | 46.79 | 46.14 | 5386 |
| 1776119700 | 45.818 | 0.71 | 1.57 | 44.72 | 45.818 | 44.72 | 17985 |
| 1775860500 | 45.11 | -0.01 | -0.02 | 45.34 | 45.455 | 45.025 | 6183 |
| 1775774100 | 45.1174 | -0.08 | -0.17 | 45.15 | 45.15 | 44.72 | 3463 |
| 1775687700 | 45.1936 | 1.31 | 2.98 | 45.89 | 45.89 | 45.04 | 5843 |
| 1775601300 | 43.8873 | 0.2 | 0.47 | 43.5 | 43.8873 | 43.36 | 3650 |
| 1775514900 | 43.6841 | 0.08 | 0.18 | 43.67 | 43.84 | 43.63 | 4840 |
| 1775169300 | 43.6075 | 0.3 | 0.69 | 42.31 | 43.6075 | 42.31 | 15029 |
| 1775082900 | 43.31 | 0.27 | 0.62 | 43.64 | 43.86 | 43.31 | 17386 |
| 1774996500 | 43.0449 | 1.81 | 4.40 | 41.55 | 43.0681 | 41.55 | 11767 |
| 1774910100 | 41.2308 | -0.28 | -0.67 | 41.86 | 41.86 | 41.2308 | 41407 |
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.
