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 | -0.0971 | -0.28425058548 | 34.16 | 34.96 | 34.01 | 2525 | 34.5617791 | SP |
| 4 | 2.0229 | 6.31367041199 | 32.04 | 34.96 | 31.78 | 2984 | 33.26810334 | SP |
| 12 | -0.1171 | -0.342598010532 | 34.18 | 34.99 | 31.78 | 3540 | 33.37649323 | SP |
| 26 | -2.6571 | -7.23611111111 | 36.72 | 36.79 | 30.16 | 3482 | 33.19155609 | SP |
| 52 | -4.2871 | -11.1788787484 | 38.35 | 39.15 | 30.16 | 4524 | 35.38941972 | SP |
| 156 | 8.8429 | 35.0630452022 | 25.22 | 39.78 | 23.39 | 4115 | 34.34019743 | SP |
| 260 | 9.0029 | 35.9253790902 | 25.06 | 39.78 | 23.39 | 4191 | 33.97221392 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 34.0629 | -0.54 | -1.56 | 34.35 | 34.35 | 34.01 | 1458 |
| 1783463700 | 34.6043 | -0.18 | -0.51 | 34.96 | 34.96 | 34.59 | 1975 |
| 1783377300 | 34.7815 | 0.45 | 1.31 | 34.39 | 34.785 | 34.39 | 4844 |
| 1783031700 | 34.331 | 0.61 | 1.80 | 34.16 | 34.335 | 34.16 | 1824 |
| 1782945300 | 33.7245 | 0.64 | 1.93 | 33.03 | 33.8699 | 33.03 | 2462 |
| 1782858900 | 33.0857 | 0.1 | 0.31 | 32.92 | 33.0857 | 32.9 | 2724 |
| 1782772500 | 32.9825 | 0.09 | 0.29 | 32.99 | 32.99 | 32.79 | 10172 |
| 1782513300 | 32.8885 | 0.64 | 1.97 | 32.28 | 32.9 | 32.28 | 1499 |
| 1782426900 | 32.252 | -0.31 | -0.95 | 32.59 | 32.814999 | 32.25 | 1318 |
| 1782340500 | 32.5614 | -0.05 | -0.17 | 32.56 | 32.835 | 32.56 | 909 |
| 1782254100 | 32.616 | -0.23 | -0.70 | 32.58 | 32.854999 | 32.58 | 3303 |
| 1782167700 | 32.847499 | -0.15 | -0.45 | 33.17 | 33.36 | 32.83 | 3778 |
| 1781822100 | 32.9966 | -0 | -0.01 | 33.02 | 33.02 | 32.9 | 1413 |
| 1781735700 | 33.001199 | -0.38 | -1.14 | 33.29 | 33.49 | 32.97 | 3267 |
| 1781649300 | 33.380699 | 0.27 | 0.80 | 33.299999 | 33.49 | 33.22 | 3445 |
| 1781562900 | 33.115 | 0.5 | 1.52 | 33.08 | 33.42 | 33.08 | 5706 |
| 1781303700 | 32.6193 | 0.24 | 0.75 | 32.53 | 32.7513 | 32.53 | 1950 |
| 1781217300 | 32.3765 | 0.42 | 1.31 | 32.04 | 32.3765 | 31.78 | 1670 |
| 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 |
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.
