Fidelity Enhanced Mid Cap ETF【FMDE】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
AMEX
Fidelity Enhanced Mid Cap ETF (FMDE)
Fidelity Enhanced Mid Cap ETF (FMDE) 과거

Fidelity Enhanced Mid Cap ETF (FMDE)

31.24

-0.78

(-2.44%)

마감 11 3월 5:00AM

31.23

-0.01

(-0.03%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.08	-6.2424969988	33.32	33.4999	31.23	1289905	32.04636186	SP
4	-3.26	-9.44927536232	34.5	34.56	31.23	690728	32.95419091	SP
12	-3	-8.76168224299	34.24	34.9399	31.23	595383	33.30157529	SP
26	0.8	2.62812089356	30.44	35.4376	29.86	344467	33.30519119	SP
52	1.78	6.04209097081	29.46	35.4376	28.31	244543	32.26854665	SP
156	6.19	24.7105788423	25.05	35.4376	24.82	206152	31.83263076	SP
260	6.19	24.7105788423	25.05	35.4376	24.82	206152	31.83263076	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741645800	31.24	-0.78	-2.44	31.64	31.7263	30.95	422354
1741390200	32.02	0.3	0.95	31.65	32.069899	31.27	3591545
1741303800	31.72	-0.68	-2.10	32	32.2716	31.6479	524470
1741217400	32.4	0.35	1.09	32	32.509999	31.89	301290
1741131000	32.049999	-0.57	-1.75	32.24	32.6	31.701	1774141
1741044600	32.619999	-0.67	-2.01	33.32	33.499899	32.485	266080
1740785400	33.29	0.44	1.34	32.84	33.29	32.7001	385941
1740699000	32.85	-0.35	-1.05	33.38	33.4517	32.85	159330
1740612600	33.2	0.11	0.33	33.25	33.57	33.119999	192893
1740526200	33.09	-0.07	-0.21	33.159999	33.34	32.8205	336736
1740439800	33.159999	-0.16	-0.48	33.35	33.4604	32.9514	251113
1740180600	33.32	-0.73	-2.14	34.07	34.11	33.2	1534536
1740094200	34.05	-0.33	-0.96	34.23	34.349	33.79	711443
1740007800	34.38	-0.18	-0.52	34.47	34.55	34.34	689241
1739921400	34.56	0.33	0.96	34.38	34.56	34.3076	735804
1739575800	34.23	-0.02	-0.06	34.35	34.3999	34.23	939162
1739489400	34.25	0.33	0.97	34.04	34.3	33.9845	217533
1739403000	33.92	-0.2	-0.59	33.8	34.02	33.63	201497
1739316600	34.12	-0.23	-0.67	34.3	34.3	34.0275	121977
1739230200	34.35	0.03	0.09	34.5	34.5599	34.28	197099
1738971000	34.32	-0.22	-0.64	34.59	34.6599	34.27	170840
1738884600	34.54	0.04	0.12	34.61	34.85	34.3283	438321
1738798200	34.5	0.26	0.76	34.42	34.5681	34.1901	1968841
1738711800	34.24	0.1	0.29	34.15	34.4569	34.15	172216
1738625400	34.14	-0.31	-0.90	33.75	34.3996	33.69	193355
1738366200	34.45	-0.19	-0.55	34.77	34.9399	34.35	184035
1738279800	34.64	0.31	0.90	34.45	34.81	34.45	184811
1738193400	34.33	-0.1	-0.29	34.44	34.5001	34.18	182035
1738107000	34.43	0.21	0.61	34.37	34.4897	34.1615	192576
1738020600	34.22	-0.31	-0.90	34.21	34.3894	34.0711	215509
1737761400	34.53	0.02	0.06	34.67	34.7438	34.521	248919
1737675000	34.51	0	0.00	34.51	34.51	34.51	0
1737588600	34.51	-0.11	-0.32	34.77	34.77	34.51	1301034
1737502200	34.62	0.49	1.44	34.48	34.67	34.4197	226862
1737156600	34.13	0.15	0.44	34.3	34.3	34.12	169624
1737070200	33.98	0.33	0.98	33.77	34.07	33.6741	122026
1736983800	33.65	0.45	1.36	33.89	33.89	33.6	143894
1736897400	33.2	0.43	1.31	33.03	33.3099	32.9101	131302
1736811000	32.77	0.11	0.34	32.5	32.81	32.0974	201830
1736551800	32.659999	-0.49	-1.48	32.92	32.9833	32.58	348494
1736379000	33.15	0.11	0.33	32.96	33.21	32.799999	194988
1736292600	33.04	-0.22	-0.66	33.43	33.47	32.945	288461
1736206200	33.259999	-0.01	-0.03	33.439999	33.5899	33.235	3241069
1735947000	33.27	0.46	1.40	32.93	33.27	32.89	3449064
1735860600	32.81	-0.04	-0.12	33.09	33.165999	32.7	117643
1735687800	32.85	-0.07	-0.22	32.99	33.0899	32.759999	3531120
1735601400	32.9215	-0.29	-0.87	32.84	33.0297	32.59	168143
1735342200	33.21	-0.35	-1.04	33.35	33.4134	32.9889	140483
1735255800	33.56	0.11	0.34	33.38	33.56	33.299999	148461
1735077840	33.447	0.27	0.80	33.29	33.447	33.161	71615
1734996600	33.18	-0.04	-0.12	33.07	33.25	32.8515	211624
1734737400	33.22	0.4	1.22	32.63	33.377899	32.5942	226228
1734651000	32.8181	-0	-0.01	33.06	33.34	32.8181	115185
1734564600	32.82	-1.18	-3.47	34.09	34.09	32.82	159162
1734478200	34	-0.32	-0.93	34.16	34.2375	33.92	161579
1734391800	34.32	0.08	0.23	34.24	34.4819	34.2	90639
1734132600	34.24	-0.24	-0.70	34.43	34.51	34.21	122719
1734046200	34.48	-0.15	-0.43	34.59	34.968	34.48	111221
1733959800	34.63	0.13	0.38	34.76	34.78	34.56	157544

Fidelity Enhanced Mid Ca...

Vontobel Financial Produ...

Amundi Msci Ex Usa Mega ...

ETFS 2x Daily Long Wheat

Intesa Sanpaolo

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관