Premium
Franklin Disruptive Commerce ETF (BUYZ)
AMEX
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 | 0.5171 | 1.52626918536 | 33.88 | 34.4601 | 32.67 | 546 | 33.52887172 | SP |
| 4 | 0.4671 | 1.37665782493 | 33.93 | 35.2676 | 32.67 | 526 | 34.274678 | SP |
| 12 | 2.0271 | 6.26227988879 | 32.37 | 36.68 | 30.81 | 771 | 33.92622764 | SP |
| 26 | -5.3129 | -13.3792495593 | 39.71 | 41.1666 | 30.81 | 813 | 35.7713966 | SP |
| 52 | -4.4029 | -11.3476804124 | 38.8 | 44.7753 | 30.81 | 728 | 38.26970469 | SP |
| 156 | 8.3882 | 32.2512678352 | 26.0089 | 44.7753 | 22.85 | 2262 | 34.06330717 | SP |
| 260 | -15.6529 | -31.2745254745 | 50.05 | 54.79 | 19.8783 | 2658 | 35.6647812 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781562600 | 34.2472 | 0.96 | 2.87 | 33.84 | 34.4601 | 33.84 | 398 |
| 1781303400 | 33.292099 | 0 | 0.01 | 33.4 | 33.4 | 32.92 | 1003 |
| 1781217000 | 33.2875 | 0.29 | 0.87 | 32.909999 | 33.2875 | 32.67 | 380 |
| 1781130600 | 33.002 | -0.62 | -1.84 | 33.39 | 33.39 | 33.002 | 70 |
| 1781044200 | 33.6201 | -0.11 | -0.32 | 33.88 | 33.88 | 33.62 | 879 |
| 1780957800 | 33.7294 | 0.02 | 0.05 | 33.82 | 33.85 | 33.7294 | 370 |
| 1780698600 | 33.7132 | -0.59 | -1.71 | 34.21 | 34.3 | 33.7132 | 304 |
| 1780612200 | 34.3 | 0.44 | 1.29 | 34.05 | 34.56 | 34.05 | 855 |
| 1780525800 | 33.8641 | -0.62 | -1.79 | 34.25 | 34.25 | 33.8641 | 89 |
| 1780439400 | 34.4829 | -0.74 | -2.10 | 34.86 | 34.86 | 34.44 | 1598 |
| 1780353000 | 35.223 | 0.01 | 0.03 | 35.11 | 35.223 | 34.75 | 1585 |
| 1780093800 | 35.2132 | -0.05 | -0.15 | 35.24 | 35.24 | 35.2132 | 18 |
| 1780007400 | 35.2676 | 0.43 | 1.22 | 34.92 | 35.2676 | 34.87 | 427 |
| 1779921000 | 34.8422 | 0.46 | 1.34 | 34.32 | 34.8422 | 34.32 | 475 |
| 1779834600 | 34.3798 | 0.22 | 0.64 | 34.43 | 34.43 | 34.3798 | 96 |
| 1779489000 | 34.1619 | -0.07 | -0.21 | 34.33 | 34.33 | 34.1619 | 169 |
| 1779402600 | 34.2348 | 0.04 | 0.11 | 33.94 | 34.2348 | 33.94 | 61 |
| 1779316200 | 34.1961 | 0.56 | 1.66 | 33.549999 | 34.1961 | 33.46 | 1184 |
| 1779229800 | 33.6384 | -0.23 | -0.67 | 33.93 | 33.93 | 33.6384 | 29 |
| 1779143400 | 33.865 | 0.05 | 0.15 | 33.68 | 34.17 | 33.68 | 210 |
| 1778884200 | 33.8152 | -0.07 | -0.20 | 33.57 | 33.8152 | 33.57 | 641 |
| 1778797800 | 33.8819 | 0.19 | 0.58 | 33.59 | 33.8819 | 33.491 | 1106 |
| 1778711400 | 33.6878 | -0.31 | -0.90 | 33.845 | 33.845 | 33.6878 | 734 |
| 1778625000 | 33.9948 | -0.04 | -0.10 | 33.92 | 33.9948 | 33.83 | 502 |
| 1778538600 | 34.03 | -0.61 | -1.77 | 34.45 | 34.45 | 34.03 | 275 |
| 1778279400 | 34.6438 | -0.68 | -1.92 | 35.17 | 35.17 | 34.59 | 108 |
| 1778193000 | 35.3234 | 0.16 | 0.44 | 35.29 | 35.4001 | 35.22 | 1536 |
| 1778106600 | 35.1684 | 0.19 | 0.53 | 35.22 | 35.24 | 35.1684 | 33 |
| 1778020200 | 34.9827 | -0.62 | -1.73 | 35.525 | 35.525 | 34.9827 | 81 |
| 1777933800 | 35.5987 | -0.09 | -0.26 | 35.66 | 35.93 | 35.5987 | 218 |
| 1777674600 | 35.69 | 0.28 | 0.80 | 35.52 | 35.69 | 35.52 | 202 |
| 1777588200 | 35.4067 | 0.08 | 0.21 | 35.48 | 35.48 | 34.83 | 252 |
| 1777501800 | 35.3316 | 0.14 | 0.39 | 35.05 | 35.3316 | 35.05 | 613 |
| 1777415400 | 35.1926 | -0.43 | -1.20 | 35.43 | 35.43 | 35.18 | 1435 |
| 1777329000 | 35.6199 | 0.05 | 0.15 | 35.57 | 35.6199 | 35.57 | 27 |
| 1777069800 | 35.565 | 0.09 | 0.27 | 35.715 | 35.715 | 35.4504 | 337 |
| 1776983400 | 35.4708 | -0.74 | -2.05 | 36.08 | 36.08 | 35.45 | 618 |
| 1776897000 | 36.215 | 0.15 | 0.41 | 36.42 | 36.42 | 36.17 | 329 |
| 1776810600 | 36.0658 | -0.23 | -0.63 | 36.68 | 36.68 | 36.0658 | 562 |
| 1776724200 | 36.295 | -0.08 | -0.21 | 36.12 | 36.295 | 36.12 | 993 |
| 1776465000 | 36.372 | 0.67 | 1.87 | 36.05 | 36.59 | 36.05 | 930 |
| 1776378600 | 35.7048 | 0.34 | 0.96 | 35.81 | 35.81 | 35.5 | 754 |
| 1776292200 | 35.365 | 0.74 | 2.13 | 34.8 | 35.365 | 34.8 | 2433 |
| 1776205800 | 34.6282 | 0.81 | 2.38 | 33.822 | 34.6282 | 33.822 | 4956 |
| 1776119400 | 33.822 | 0.67 | 2.02 | 32.95 | 33.822 | 32.95 | 912 |
| 1775860200 | 33.1511 | -0.1 | -0.31 | 33.253999 | 33.253999 | 33.1511 | 10 |
| 1775773800 | 33.253999 | -0.11 | -0.33 | 33.3648 | 33.3648 | 33.253999 | 17 |
| 1775687400 | 33.3648 | 0.85 | 2.63 | 33.85 | 33.85 | 33.295 | 505 |
| 1775601000 | 32.510399 | -0.15 | -0.47 | 32.57 | 32.57 | 32.119999 | 162 |
| 1775514600 | 32.6648 | 0.33 | 1.01 | 32.28 | 32.6648 | 32.28 | 1905 |
| 1775169000 | 32.3378 | 0.11 | 0.33 | 32.2307 | 32.3378 | 32.14 | 75 |
| 1775082600 | 32.2307 | 0.04 | 0.11 | 32.194499 | 32.469 | 32.189999 | 1851 |
| 1774996200 | 32.194499 | 1.21 | 3.90 | 31.35 | 32.194499 | 31.35 | 2537 |
| 1774909800 | 30.9857 | 0.02 | 0.08 | 30.9622 | 31.01 | 30.81 | 318 |
| 1774650600 | 30.9622 | -0.72 | -2.27 | 31.6826 | 31.6826 | 30.9622 | 1740 |
| 1774564200 | 31.6826 | -0.72 | -2.21 | 32.049999 | 32.14 | 31.6826 | 1016 |
| 1774477800 | 32.399 | 0.37 | 1.15 | 32.49 | 32.619999 | 32.399 | 1249 |
| 1774391400 | 32.0311 | -0.56 | -1.73 | 32.369999 | 32.369999 | 32.03 | 2561 |
| 1774305000 | 32.595 | 0.61 | 1.89 | 32.485 | 32.6901 | 32.485 | 359 |
| 1774045800 | 31.9889 | -0.62 | -1.91 | 32.465 | 32.465 | 31.9889 | 80 |
| 1773959400 | 32.612099 | -0.33 | -1.01 | 32.525 | 32.612099 | 32.525 | 73 |
| 1773873000 | 32.9438 | -0.78 | -2.32 | 33.52 | 33.52 | 32.9438 | 22 |
| 1773786600 | 33.7246 | 0.28 | 0.85 | 33.59 | 33.81 | 33.59 | 844 |
| 1773700200 | 33.4398 | 0.52 | 1.58 | 33.259999 | 33.4398 | 33.259999 | 254 |
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.
