Premium
Fidelity Low Duration Bond ETF (FLDB)
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 | -0.1 | -0.198649185538 | 50.34 | 50.46 | 50.15 | 3520 | 50.37700472 | SP |
| 4 | -0.01 | -0.0199004975124 | 50.25 | 50.5 | 50.15 | 4541 | 50.32138014 | SP |
| 12 | -0.04 | -0.079554494829 | 50.28 | 50.51 | 50.06 | 6337 | 50.34969437 | SP |
| 26 | -0.16 | -0.31746031746 | 50.4 | 50.8 | 50.06 | 7550 | 50.41083148 | SP |
| 52 | -0.23 | -0.455716267089 | 50.47 | 50.93 | 50.06 | 6054 | 50.47831618 | SP |
| 156 | 0.17 | 0.339524665468 | 50.07 | 51.34 | 49.9801 | 9460 | 50.23521504 | SP |
| 260 | 0.17 | 0.339524665468 | 50.07 | 51.34 | 49.9801 | 9460 | 50.23521504 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 50.24 | -0.19 | -0.37 | 50.15 | 50.29 | 50.15 | 2015 |
| 1782513300 | 50.425 | -0.02 | -0.04 | 50.39 | 50.46 | 50.39 | 801 |
| 1782426900 | 50.4458 | 0.05 | 0.09 | 50.41 | 50.4458 | 50.405 | 790 |
| 1782340500 | 50.4 | 0.03 | 0.06 | 50.42 | 50.4499 | 50.35 | 9377 |
| 1782254100 | 50.37 | 0.02 | 0.04 | 50.34 | 50.41 | 50.34 | 4619 |
| 1782167700 | 50.35 | -0.02 | -0.04 | 50.34 | 50.39 | 50.34 | 1208 |
| 1781822100 | 50.37 | 0.03 | 0.07 | 50.33 | 50.39 | 50.33 | 1257 |
| 1781735700 | 50.335 | -0.05 | -0.09 | 50.37 | 50.37 | 50.335 | 741 |
| 1781649300 | 50.38 | 0.02 | 0.03 | 50.4 | 50.41 | 50.3301 | 2942 |
| 1781562900 | 50.365 | 0.02 | 0.05 | 50.32 | 50.41 | 50.32 | 5624 |
| 1781303700 | 50.34 | -0.05 | -0.09 | 50.3 | 50.4 | 50.3 | 1808 |
| 1781217300 | 50.385 | 0.1 | 0.20 | 50.29 | 50.4 | 50.28 | 4118 |
| 1781130900 | 50.285 | -0.03 | -0.05 | 50.41 | 50.41 | 50.285 | 12283 |
| 1781044500 | 50.31 | -0.01 | -0.02 | 50.22 | 50.31 | 50.22 | 5588 |
| 1780958100 | 50.32 | 0.04 | 0.08 | 50.5 | 50.5 | 50.27 | 13395 |
| 1780698900 | 50.28 | 0.02 | 0.03 | 50.24 | 50.3287 | 50.23 | 3569 |
| 1780612500 | 50.265 | 0.04 | 0.08 | 50.23 | 50.33 | 50.21 | 8791 |
| 1780526100 | 50.225 | -0.11 | -0.23 | 50.24 | 50.35 | 50.22 | 6628 |
| 1780439700 | 50.3389 | 0 | 0.00 | 50.25 | 50.3499 | 50.25 | 728 |
| 1780353300 | 50.3364 | 0.05 | 0.09 | 50.32 | 50.3364 | 50.23 | 12080 |
| 1780094100 | 50.29 | 0.02 | 0.04 | 50.34 | 50.35 | 50.25 | 5915 |
| 1780007700 | 50.27 | -0.14 | -0.28 | 50.35 | 50.35 | 50.2201 | 9519 |
| 1779921300 | 50.4097 | -0.02 | -0.04 | 50.48 | 50.48 | 50.26 | 8016 |
| 1779834900 | 50.43 | 0.07 | 0.14 | 50.49 | 50.49 | 50.37 | 10268 |
| 1779489300 | 50.36 | -0.02 | -0.04 | 50.36 | 50.41 | 50.2265 | 11821 |
| 1779402900 | 50.38 | -0.04 | -0.08 | 50.33 | 50.43 | 50.32 | 5429 |
| 1779316500 | 50.42 | 0.07 | 0.14 | 50.32 | 50.425 | 50.32 | 3686 |
| 1779230100 | 50.35 | -0.01 | -0.01 | 50.33 | 50.41 | 50.31 | 12785 |
| 1779143700 | 50.355 | 0.02 | 0.05 | 50.15 | 50.3749 | 50.15 | 4841 |
| 1778884500 | 50.3319 | -0 | -0.01 | 50.3 | 50.4 | 50.3 | 6042 |
| 1778798100 | 50.335 | -0.03 | -0.05 | 50.35 | 50.36 | 50.1801 | 5295 |
| 1778711700 | 50.36 | 0.06 | 0.12 | 50.29 | 50.4 | 50.29 | 3133 |
| 1778625300 | 50.3 | -0.04 | -0.08 | 50.32 | 50.34 | 50.3 | 3403 |
| 1778538900 | 50.34 | -0.01 | -0.02 | 50.32 | 50.4 | 50.29 | 28613 |
| 1778279700 | 50.35 | 0.02 | 0.04 | 50.39 | 50.4 | 50.3 | 5460 |
| 1778193300 | 50.33 | 0 | 0.00 | 50.4 | 50.4 | 50.28 | 1702 |
| 1778106900 | 50.33 | 0.06 | 0.12 | 50.26 | 50.38 | 50.26 | 11035 |
| 1778020500 | 50.27 | -0.02 | -0.04 | 50.37 | 50.37 | 50.25 | 6727 |
| 1777934100 | 50.29 | -0.03 | -0.06 | 50.36 | 50.36 | 50.24 | 9709 |
| 1777674900 | 50.32 | -0.01 | -0.01 | 50.31 | 50.45 | 50.27 | 18236 |
| 1777588500 | 50.325 | 0.05 | 0.11 | 50.26 | 50.3481 | 50.25 | 3507 |
| 1777502100 | 50.27 | -0.18 | -0.36 | 50.28 | 50.28 | 50.27 | 238 |
| 1777415700 | 50.45 | -0.01 | -0.02 | 50.44 | 50.51 | 50.35 | 7060 |
| 1777329300 | 50.46 | 0.01 | 0.02 | 50.43 | 50.46 | 50.41 | 2486 |
| 1777070100 | 50.45 | 0.01 | 0.02 | 50.29 | 50.5 | 50.29 | 2149 |
| 1776983700 | 50.44 | 0.01 | 0.02 | 50.06 | 50.49 | 50.06 | 2680 |
| 1776897300 | 50.43 | 0.01 | 0.02 | 50.41 | 50.46 | 50.33 | 15502 |
| 1776810900 | 50.42 | -0.01 | -0.02 | 50.37 | 50.47 | 50.37 | 4517 |
| 1776724500 | 50.43 | -0.01 | -0.02 | 50.49 | 50.49 | 50.38 | 3313 |
| 1776465300 | 50.44 | 0.04 | 0.09 | 50.38 | 50.48 | 50.38 | 3183 |
| 1776378900 | 50.395 | 0.01 | 0.02 | 50.37 | 50.43 | 50.34 | 6261 |
| 1776292500 | 50.385 | -0.01 | -0.01 | 50.43 | 50.43 | 50.36 | 5850 |
| 1776206100 | 50.39 | 0 | 0.00 | 50.35 | 50.42 | 50.33 | 3876 |
| 1776119700 | 50.39 | 0.02 | 0.03 | 50.35 | 50.42 | 50.35 | 5610 |
| 1775860500 | 50.375 | -0.01 | -0.01 | 50.35 | 50.39 | 50.35 | 2796 |
| 1775774100 | 50.38 | 0.03 | 0.06 | 50.4 | 50.4083 | 50.35 | 1542 |
| 1775687700 | 50.35 | 0.01 | 0.02 | 50.42 | 50.42 | 50.3 | 16417 |
| 1775601300 | 50.34 | 0.05 | 0.10 | 50.28 | 50.4281 | 50.26 | 10631 |
| 1775514900 | 50.29 | -0.03 | -0.06 | 50.26 | 50.359 | 50.25 | 3738 |
| 1775169300 | 50.32 | -0.01 | -0.02 | 50.34 | 50.37 | 50.27 | 7189 |
| 1775082900 | 50.33 | 0.01 | 0.02 | 50.29 | 50.33 | 50.27 | 9041 |
| 1774996500 | 50.3187 | 0.03 | 0.06 | 50.29 | 50.36 | 50.29 | 1845 |
| 1774910100 | 50.29 | -0.12 | -0.24 | 50.44 | 50.44 | 50.23 | 14699 |
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.
