Premium
Fidelity Disruptors ETF (FDIF)
NASDAQ
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 | 0.8201 | 2.1268153527 | 38.56 | 39.7601 | 37.38 | 4183 | 38.42642042 | SP |
| 4 | 2.3901 | 6.46147607461 | 36.99 | 39.95 | 36.8 | 4554 | 38.55574307 | SP |
| 12 | 6.3801 | 19.3336363636 | 33 | 39.95 | 31.305 | 5491 | 36.24167997 | SP |
| 26 | 3.8901 | 10.9611158073 | 35.49 | 39.95 | 31.305 | 6186 | 35.68139612 | SP |
| 52 | 6.7701 | 20.7608095676 | 32.61 | 39.95 | 31.305 | 6352 | 35.26614377 | SP |
| 156 | 14.3101 | 57.0805743917 | 25.07 | 39.95 | 21.33 | 8902 | 29.66207157 | SP |
| 260 | 14.3101 | 57.0805743917 | 25.07 | 39.95 | 21.33 | 8902 | 29.66207157 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781562900 | 39.6282 | 1.08 | 2.81 | 39.38 | 39.67 | 39.38 | 3739 |
| 1781303700 | 38.5467 | 0.17 | 0.44 | 38.48 | 38.59 | 38.15 | 3468 |
| 1781217300 | 38.3785 | 0.99 | 2.64 | 37.62 | 38.42 | 37.485 | 2212 |
| 1781130900 | 37.3931 | -0.76 | -1.98 | 37.8 | 38.18 | 37.38 | 2137 |
| 1781044500 | 38.149 | -0.08 | -0.20 | 38.56 | 38.68 | 37.46 | 9359 |
| 1780958100 | 38.2258 | 0.27 | 0.70 | 38.52 | 38.64 | 38.19 | 3542 |
| 1780698900 | 37.9606 | -1.79 | -4.51 | 39.13 | 39.13 | 37.8 | 10617 |
| 1780612500 | 39.755 | 0.34 | 0.87 | 39.26 | 39.755 | 39.26 | 1961 |
| 1780526100 | 39.4106 | -0.36 | -0.90 | 39.95 | 39.95 | 39.22 | 4356 |
| 1780439700 | 39.77 | 0.2 | 0.50 | 39.58 | 39.77 | 39.54 | 2569 |
| 1780353300 | 39.5706 | 0.51 | 1.31 | 39.06 | 39.78 | 39.06 | 7849 |
| 1780094100 | 39.0589 | 0.18 | 0.46 | 38.88 | 39.12 | 38.88 | 3954 |
| 1780007700 | 38.88 | 0.32 | 0.83 | 38.53 | 38.915 | 38.39 | 9320 |
| 1779921300 | 38.56 | 0 | 0.01 | 38.67 | 38.68 | 38.45 | 5886 |
| 1779834900 | 38.5577 | 0.59 | 1.56 | 38.39 | 38.58 | 38.38 | 2794 |
| 1779489300 | 37.965 | 0.13 | 0.34 | 38.03 | 38.21 | 37.91 | 3794 |
| 1779402900 | 37.835 | 0.27 | 0.71 | 37.46 | 37.835 | 37.41 | 2220 |
| 1779316500 | 37.57 | 0.6 | 1.61 | 37.07 | 37.64 | 37.07 | 4228 |
| 1779230100 | 36.9735 | -0.3 | -0.80 | 36.99 | 36.99 | 36.8 | 2529 |
| 1779143700 | 37.2721 | -0.17 | -0.46 | 37.57 | 37.57 | 37.12 | 3431 |
| 1778884500 | 37.4451 | -0.71 | -1.87 | 37.62 | 37.645 | 37.4451 | 7993 |
| 1778798100 | 38.16 | 0.18 | 0.47 | 37.97 | 38.2511 | 37.97 | 4292 |
| 1778711700 | 37.98 | 0.16 | 0.44 | 37.79 | 38 | 37.591 | 3748 |
| 1778625300 | 37.815 | -0.25 | -0.66 | 37.77 | 37.815 | 37.35 | 3693 |
| 1778538900 | 38.0655 | -0 | -0.01 | 37.99 | 38.2399 | 37.99 | 1905 |
| 1778279700 | 38.0688 | 0.25 | 0.67 | 38.04 | 38.0688 | 37.88 | 3747 |
| 1778193300 | 37.815 | -0.18 | -0.46 | 38 | 38.125 | 37.7 | 8098 |
| 1778106900 | 37.99 | 0.54 | 1.45 | 37.71 | 37.99 | 37.665 | 5028 |
| 1778020500 | 37.4452 | 0.22 | 0.58 | 37.53 | 37.58 | 37.43 | 5435 |
| 1777934100 | 37.23 | 0.08 | 0.22 | 37.16 | 37.47 | 37.16 | 4726 |
| 1777674900 | 37.15 | 0.26 | 0.70 | 36.99 | 37.23 | 36.99 | 4903 |
| 1777588500 | 36.8901 | 0.64 | 1.77 | 36.59 | 36.8901 | 36.2652 | 5545 |
| 1777502100 | 36.247 | -0.21 | -0.58 | 36.42 | 36.42 | 36.22 | 4618 |
| 1777415700 | 36.46 | -0.53 | -1.42 | 36.6 | 36.6 | 36.385 | 6707 |
| 1777329300 | 36.985 | 0.16 | 0.44 | 36.89 | 37.03 | 36.87 | 5604 |
| 1777070100 | 36.8233 | 0.49 | 1.34 | 36.57 | 36.86 | 36.44 | 4226 |
| 1776983700 | 36.335 | -0.7 | -1.89 | 36.75 | 36.75 | 35.92 | 4760 |
| 1776897300 | 37.0338 | 0.46 | 1.25 | 37 | 37.0338 | 36.8816 | 6642 |
| 1776810900 | 36.5764 | -0.34 | -0.92 | 37 | 37.17 | 36.5677 | 3121 |
| 1776724500 | 36.915 | 0.08 | 0.22 | 36.72 | 36.95 | 36.67 | 6645 |
| 1776465300 | 36.835 | 0.65 | 1.80 | 36.84 | 37 | 36.78 | 5349 |
| 1776378900 | 36.185 | 0.06 | 0.17 | 36.27 | 36.3 | 36.0601 | 4572 |
| 1776292500 | 36.125 | 0.38 | 1.05 | 35.82 | 36.135 | 35.82 | 13277 |
| 1776206100 | 35.7482 | 0.7 | 1.99 | 35.33 | 35.8 | 35.33 | 5306 |
| 1776119700 | 35.05 | 0.69 | 2.01 | 34.23 | 35.05 | 34.23 | 2164 |
| 1775860500 | 34.36 | -0.07 | -0.20 | 34.61 | 34.61 | 34.325 | 1355 |
| 1775774100 | 34.43 | -0.09 | -0.26 | 34.52 | 34.52 | 34.21 | 2232 |
| 1775687700 | 34.5198 | 1.08 | 3.22 | 34.79 | 34.79 | 34.3901 | 16465 |
| 1775601300 | 33.4429 | 0.07 | 0.20 | 33.28 | 33.4429 | 32.8601 | 5361 |
| 1775514900 | 33.3755 | 0.23 | 0.69 | 33.29 | 33.45 | 33.2201 | 17093 |
| 1775169300 | 33.1481 | 0.05 | 0.16 | 32.299999 | 33.1481 | 32.299999 | 1927 |
| 1775082900 | 33.095 | 0.3 | 0.93 | 33.189999 | 33.403 | 33.095 | 5427 |
| 1774996500 | 32.7913 | 1.34 | 4.27 | 31.92 | 32.7913 | 31.92 | 6231 |
| 1774910100 | 31.4478 | -0.26 | -0.83 | 31.92 | 31.98 | 31.305 | 6659 |
| 1774650900 | 31.7113 | -0.74 | -2.28 | 32.259999 | 32.259999 | 31.7079 | 10758 |
| 1774564500 | 32.45 | -0.82 | -2.45 | 32.81 | 33.1 | 32.45 | 8995 |
| 1774478100 | 33.265 | 0.37 | 1.11 | 33.369999 | 33.5099 | 33.119999 | 12324 |
| 1774391700 | 32.9 | -0.41 | -1.23 | 33 | 33.0991 | 32.828 | 1792 |
| 1774305300 | 33.31 | 0.63 | 1.91 | 33.25 | 33.42 | 33.13 | 6639 |
| 1774046100 | 32.685 | -0.72 | -2.17 | 33.28 | 33.28 | 32.53 | 2100 |
| 1773959700 | 33.409999 | -0.09 | -0.27 | 33.03 | 33.455 | 33 | 9191 |
| 1773873300 | 33.5004 | -0.49 | -1.44 | 33.89 | 33.95 | 33.5004 | 16177 |
| 1773786900 | 33.99 | 0.24 | 0.71 | 33.88 | 34.019 | 33.88 | 2161 |
| 1773700500 | 33.75 | 0.53 | 1.61 | 33.63 | 33.84 | 33.63 | 3636 |
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.
