Premium
Fidelity Disruptors ETF (FDIF)
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 | 0.6908 | 1.72872872873 | 39.96 | 40.82 | 39.86 | 7264 | 40.40014193 | SP |
| 4 | 2.0908 | 5.42219917012 | 38.56 | 40.82 | 37.38 | 4538 | 39.51793911 | SP |
| 12 | 5.3208 | 15.0602887065 | 35.33 | 40.82 | 35.33 | 4924 | 38.11249863 | SP |
| 26 | 3.8208 | 10.3741515069 | 36.83 | 40.82 | 31.305 | 6160 | 35.96366193 | SP |
| 52 | 6.9408 | 20.5897359834 | 33.71 | 40.82 | 31.305 | 6339 | 35.5576909 | SP |
| 156 | 16.3108 | 67.0123253903 | 24.34 | 40.82 | 21.33 | 8728 | 29.88602743 | SP |
| 260 | 15.5808 | 62.1491822896 | 25.07 | 40.82 | 21.33 | 8776 | 29.77401394 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 40.6508 | 0.57 | 1.42 | 40.17 | 40.82 | 40.17 | 5540 |
| 1783031700 | 40.0799 | -0.43 | -1.06 | 40.56 | 40.75 | 39.86 | 8196 |
| 1782945300 | 40.5081 | 0.03 | 0.08 | 40.38 | 40.7 | 40.38 | 2851 |
| 1782858900 | 40.4746 | 0.57 | 1.43 | 39.96 | 40.49 | 39.96 | 12467 |
| 1782772500 | 39.9056 | 0.83 | 2.13 | 39.31 | 39.9056 | 39.07 | 8662 |
| 1782513300 | 39.072 | 0.02 | 0.05 | 38.66 | 39.072 | 38.66 | 1466 |
| 1782426900 | 39.0514 | 0.24 | 0.62 | 39.45 | 39.45 | 38.96 | 4058 |
| 1782340500 | 38.8121 | 0.02 | 0.04 | 38.65 | 39.1801 | 38.65 | 2335 |
| 1782254100 | 38.795 | -0.87 | -2.20 | 38.63 | 39.0201 | 38.57 | 2161 |
| 1782167700 | 39.6687 | -0.09 | -0.21 | 39.95 | 40.05 | 39.58 | 5973 |
| 1781822100 | 39.7538 | 0.65 | 1.67 | 39.69 | 39.7538 | 39.44 | 1785 |
| 1781735700 | 39.1015 | -0.17 | -0.43 | 39.48 | 39.8 | 39.1015 | 2442 |
| 1781649300 | 39.2689 | -0.36 | -0.91 | 39.71 | 39.7601 | 39.2689 | 2841 |
| 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 | 36.05 | 36.135 | 35.93 | 13118 |
| 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 |
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.
