Premium
Fidelity Disruptive Finance ETF (FDFF)
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 | -0.65 | -2.00431699044 | 32.43 | 32.86 | 31.78 | 1978 | 32.28050799 | SP |
| 4 | -1.3 | -3.92986698912 | 33.08 | 33.87 | 31.78 | 4398 | 33.13153817 | SP |
| 12 | 0.92 | 2.98120544394 | 30.86 | 34.99 | 30.16 | 3807 | 32.84154397 | SP |
| 26 | -3.76 | -10.5796285875 | 35.54 | 36.97 | 30.16 | 3705 | 33.67273864 | SP |
| 52 | -6.23 | -16.3904235727 | 38.01 | 39.15 | 30.16 | 4823 | 35.67336341 | SP |
| 156 | 6.72 | 26.8156424581 | 25.06 | 39.78 | 23.39 | 4138 | 33.92015497 | SP |
| 260 | 6.72 | 26.8156424581 | 25.06 | 39.78 | 23.39 | 4138 | 33.92015497 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 31.9585 | -0.35 | -1.09 | 32.24 | 32.39 | 31.9585 | 1727 |
| 1781044500 | 32.31 | 0.34 | 1.06 | 32.14 | 32.31 | 32.14 | 671 |
| 1780958100 | 31.97 | -0.14 | -0.43 | 32.28 | 32.28 | 31.93 | 2610 |
| 1780698900 | 32.109499 | -0.62 | -1.88 | 32.58 | 32.58 | 32.005 | 1339 |
| 1780612500 | 32.725 | 0.64 | 1.98 | 32.43 | 32.86 | 32.43 | 3545 |
| 1780526100 | 32.089599 | -0.91 | -2.74 | 32.009999 | 33.25 | 32.009999 | 1931 |
| 1780439700 | 32.994999 | -0.51 | -1.53 | 33.22 | 33.22 | 32.92 | 1218 |
| 1780353300 | 33.5078 | -0.08 | -0.24 | 33.34 | 33.6499 | 33.34 | 4101 |
| 1780094100 | 33.59 | 0.36 | 1.08 | 33.29 | 33.87 | 33.29 | 3875 |
| 1780007700 | 33.229999 | 0.02 | 0.08 | 33.11 | 33.25 | 32.95 | 3345 |
| 1779921300 | 33.205 | 0.01 | 0.02 | 33.13 | 33.49 | 33.13 | 9790 |
| 1779834900 | 33.1989 | 0.05 | 0.14 | 33.21 | 33.39 | 33.17 | 1458 |
| 1779489300 | 33.151 | -0.15 | -0.46 | 33.36 | 33.36 | 33.1 | 7291 |
| 1779402900 | 33.3057 | -0.03 | -0.10 | 33.14 | 33.3301 | 32.93 | 2616 |
| 1779316500 | 33.3406 | 0.44 | 1.32 | 32.9 | 33.3406 | 32.9 | 1118 |
| 1779230100 | 32.905099 | -0.51 | -1.53 | 33.299999 | 33.299999 | 32.905099 | 1526 |
| 1779143700 | 33.415 | 0.31 | 0.94 | 33.13 | 33.61 | 33.13 | 4117 |
| 1778884500 | 33.1028 | -0.2 | -0.61 | 33.2 | 33.22 | 33.06 | 4688 |
| 1778798100 | 33.305 | 0.26 | 0.79 | 33.08 | 33.448 | 33.08 | 26590 |
| 1778711700 | 33.045 | -0.35 | -1.05 | 33.11 | 33.13 | 32.759999 | 3895 |
| 1778625300 | 33.397199 | -0.25 | -0.74 | 33.409999 | 33.409999 | 33.191 | 2340 |
| 1778538900 | 33.645 | -0.15 | -0.45 | 33.9 | 33.9 | 33.6 | 2804 |
| 1778279700 | 33.7985 | 0.11 | 0.31 | 33.8 | 33.8 | 33.64 | 799 |
| 1778193300 | 33.6929 | -0.22 | -0.64 | 33.84 | 33.84 | 33.6628 | 4215 |
| 1778106900 | 33.9087 | 0.21 | 0.63 | 33.98 | 34.11 | 33.8316 | 2661 |
| 1778020500 | 33.695 | -0.07 | -0.21 | 33.86 | 33.86 | 33.664 | 4166 |
| 1777934100 | 33.765 | -0.13 | -0.38 | 33.6 | 33.905 | 33.6 | 4224 |
| 1777674900 | 33.8944 | 0.21 | 0.62 | 33.88 | 33.9801 | 33.88 | 1199 |
| 1777588500 | 33.685 | 0.36 | 1.08 | 33.34 | 33.685 | 33.34 | 772 |
| 1777502100 | 33.325899 | -0.13 | -0.38 | 33.5 | 33.5 | 33.299999 | 714 |
| 1777415700 | 33.4529 | -0.09 | -0.27 | 33.45 | 33.72 | 33.45 | 2786 |
| 1777329300 | 33.545 | -0.05 | -0.15 | 33.5 | 33.728 | 33.5 | 5832 |
| 1777070100 | 33.595 | 0.1 | 0.31 | 33.49 | 33.6 | 33.49 | 2456 |
| 1776983700 | 33.49 | -0.85 | -2.48 | 34.14 | 34.14 | 33.189999 | 7329 |
| 1776897300 | 34.3417 | 0.1 | 0.28 | 34.5 | 34.5 | 34.3 | 5642 |
| 1776810900 | 34.245 | -0.54 | -1.56 | 34.79 | 34.99 | 34.245 | 3035 |
| 1776724500 | 34.7884 | 0.11 | 0.31 | 34.52 | 34.7884 | 34.52 | 1282 |
| 1776465300 | 34.68 | 0.59 | 1.75 | 34.71 | 34.97 | 34.6101 | 2558 |
| 1776378900 | 34.085 | -0.02 | -0.06 | 34.18 | 34.225 | 34.04 | 5803 |
| 1776292500 | 34.1069 | 0.6 | 1.80 | 33.59 | 34.17 | 33.59 | 3549 |
| 1776206100 | 33.505 | 0.45 | 1.37 | 33.119999 | 33.510199 | 33.119999 | 3993 |
| 1776119700 | 33.0522 | 1.02 | 3.17 | 31.93 | 33.0522 | 31.93 | 4848 |
| 1775860500 | 32.0369 | -0.29 | -0.90 | 32.24 | 32.24 | 31.9 | 2623 |
| 1775774100 | 32.328699 | -0.11 | -0.32 | 32.38 | 32.439999 | 31.96 | 3645 |
| 1775687700 | 32.433999 | 0.97 | 3.09 | 32.79 | 32.79 | 32.354999 | 4264 |
| 1775601300 | 31.4622 | -0.19 | -0.61 | 31.54 | 32.18 | 30.85 | 3855 |
| 1775514900 | 31.6559 | 0.26 | 0.84 | 31.35 | 31.7 | 31.35 | 3946 |
| 1775169300 | 31.3918 | 0.15 | 0.49 | 30.71 | 31.3918 | 30.65 | 2473 |
| 1775082900 | 31.24 | -0.03 | -0.10 | 31.45 | 31.45 | 31.15 | 1861 |
| 1774996500 | 31.2705 | 0.8 | 2.62 | 30.92 | 31.74 | 30.8599 | 3946 |
| 1774910100 | 30.4736 | 0.29 | 0.96 | 30.41 | 30.54 | 30.41 | 2948 |
| 1774650900 | 30.1853 | -0.67 | -2.17 | 30.395 | 30.6 | 30.16 | 4626 |
| 1774564500 | 30.8557 | -0.29 | -0.94 | 30.73 | 31.17 | 30.73 | 1875 |
| 1774478100 | 31.15 | 0.17 | 0.55 | 31.13 | 31.15 | 31.111 | 8678 |
| 1774391700 | 30.98 | -0.36 | -1.15 | 30.9 | 31.09 | 30.84 | 4710 |
| 1774305300 | 31.34 | 0.47 | 1.53 | 31.35 | 31.58 | 31.34 | 3662 |
| 1774046100 | 30.8666 | -0.28 | -0.91 | 30.93 | 31.05 | 30.8666 | 1236 |
| 1773959700 | 31.1503 | 0.05 | 0.16 | 31.04 | 31.29 | 30.86 | 4158 |
| 1773873300 | 31.1 | -0.53 | -1.66 | 31.51 | 31.63 | 31.1 | 1785 |
| 1773786900 | 31.625 | 0.32 | 1.01 | 31.58 | 31.85 | 31.58 | 6211 |
| 1773700500 | 31.31 | 0.37 | 1.21 | 31.33 | 31.33 | 31.21 | 2640 |
| 1773441300 | 30.9355 | -0.02 | -0.05 | 31.12 | 31.28 | 30.9355 | 2700 |
| 1773354900 | 30.9513 | -0.84 | -2.64 | 31.34 | 31.34 | 30.9513 | 3534 |
| 1773268500 | 31.7914 | -0.29 | -0.90 | 32.095 | 32.1 | 31.5889 | 6472 |
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.
