Premium
Franklin Disruptive Commerce ETF (BUYZ)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2666 | 3.18606242328 | 39.7544 | 41.0499 | 39.36 | 3325 | 39.82940356 | SP |
| 4 | 3.6037 | 9.63110646679 | 37.4173 | 41.0499 | 37.4173 | 9631 | 39.29628955 | SP |
| 12 | 3.351 | 8.8956729493 | 37.67 | 41.0499 | 35 | 6474 | 38.56331149 | SP |
| 26 | 9.301 | 29.3221941992 | 31.72 | 41.0499 | 31.22 | 5131 | 37.66036189 | SP |
| 52 | 10.051 | 32.4539877301 | 30.97 | 41.0499 | 28.72 | 3796 | 35.64116425 | SP |
| 156 | 8.441 | 25.9085328422 | 32.58 | 41.0499 | 19.8783 | 2675 | 30.48222428 | SP |
| 260 | 16.4981 | 67.2763009269 | 24.5229 | 63.41 | 17.5 | 6110 | 41.69400634 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 41.021 | 0.31 | 0.76 | 40.7102 | 41.05 | 40.71 | 857 |
| 1739489400 | 40.7102 | 0.68 | 1.70 | 40 | 40.7102 | 40 | 447 |
| 1739403000 | 40.0298 | 0.07 | 0.18 | 39.36 | 40.0298 | 39.36 | 470 |
| 1739316600 | 39.9585 | -0.1 | -0.25 | 40.04 | 40.04 | 39.73 | 2555 |
| 1739230200 | 40.06 | 0.36 | 0.91 | 40.33 | 40.33 | 39.96 | 2521 |
| 1738971000 | 39.6978 | -0.06 | -0.14 | 39.7544 | 40.18 | 39.6301 | 10631 |
| 1738884600 | 39.7544 | 0.11 | 0.29 | 39.64 | 39.905 | 39.54 | 1299 |
| 1738798200 | 39.64 | 0.08 | 0.20 | 39.42 | 39.64 | 39.35 | 1177 |
| 1738711800 | 39.56 | 0.43 | 1.10 | 39.28 | 39.64 | 39.28 | 41682 |
| 1738625400 | 39.131 | -0.08 | -0.20 | 38.16 | 39.1999 | 38.16 | 96402 |
| 1738366200 | 39.21 | -0.28 | -0.72 | 39.4944 | 39.69 | 39.21 | 1227 |
| 1738279800 | 39.4944 | 0.46 | 1.18 | 38.95 | 39.73 | 38.95 | 1366 |
| 1738193400 | 39.0325 | -0.35 | -0.88 | 39.19 | 39.19 | 38.87 | 1826 |
| 1738107000 | 39.3787 | 0.74 | 1.91 | 38.5 | 39.3787 | 38.5 | 6539 |
| 1738020600 | 38.6414 | -0.02 | -0.05 | 37.51 | 38.6414 | 37.51 | 986 |
| 1737761400 | 38.6607 | 0.47 | 1.23 | 38.64 | 38.71 | 38.54 | 704 |
| 1737675000 | 38.19 | 0 | 0.00 | 38.19 | 38.19 | 38.19 | 0 |
| 1737588600 | 38.19 | 0.11 | 0.29 | 38.15 | 38.3496 | 38.15 | 2622 |
| 1737502200 | 38.0796 | 0.3 | 0.81 | 37.7755 | 38.0796 | 37.7755 | 701 |
| 1737156600 | 37.7755 | 0.36 | 0.96 | 37.4173 | 37.8475 | 37.4173 | 194 |
| 1737070200 | 37.4173 | 0.06 | 0.16 | 37.3562 | 37.5806 | 37.3562 | 390 |
| 1736983800 | 37.3562 | 0.84 | 2.29 | 37.41 | 37.4101 | 37.26 | 1238 |
| 1736897400 | 36.52 | 0.12 | 0.33 | 35 | 36.79 | 35 | 1233 |
| 1736811000 | 36.4007 | -0.02 | -0.05 | 36.04 | 36.4007 | 36.04 | 802 |
| 1736551800 | 36.42 | -0.76 | -2.03 | 35.59 | 36.85 | 35.59 | 58400 |
| 1736379000 | 37.175 | 0.09 | 0.26 | 37.15 | 37.3 | 37.07 | 863 |
| 1736292600 | 37.0802 | -0.65 | -1.72 | 37.98 | 37.98 | 37.0802 | 527 |
| 1736206200 | 37.7277 | 0.17 | 0.44 | 37.5622 | 37.7869 | 37.5622 | 2311 |
| 1735947000 | 37.5622 | 0.55 | 1.48 | 37.46 | 37.5622 | 37.28 | 7686 |
| 1735860600 | 37.0158 | 0.11 | 0.29 | 37.1 | 37.12 | 36.91 | 3152 |
| 1735687800 | 36.9106 | -0.3 | -0.80 | 37.35 | 37.35 | 36.9106 | 1470 |
| 1735601400 | 37.2074 | -0.29 | -0.79 | 37 | 37.2074 | 36.79 | 2156 |
| 1735342200 | 37.5018 | -0.49 | -1.30 | 37.74 | 37.74 | 37.2408 | 1364 |
| 1735255800 | 37.9966 | -0.06 | -0.14 | 38.91 | 38.91 | 37.9966 | 1235 |
| 1735077840 | 38.0517 | 0.3 | 0.79 | 37.67 | 38.0517 | 37.67 | 166 |
| 1734996600 | 37.7517 | 0.09 | 0.23 | 37.6639 | 37.7517 | 37.6639 | 268 |
| 1734737400 | 37.6639 | 0.25 | 0.68 | 37.18 | 37.89 | 37.18 | 524 |
| 1734651000 | 37.4104 | -0.1 | -0.27 | 37.89 | 37.93 | 37.4104 | 812 |
| 1734564600 | 37.511 | -1.56 | -4.00 | 39.0735 | 39.0735 | 37.48 | 514 |
| 1734478200 | 39.0735 | -0.07 | -0.17 | 39.12 | 39.1254 | 38.97 | 1140 |
| 1734391800 | 39.1387 | 0.25 | 0.65 | 39.2 | 39.2 | 39.06 | 1432 |
| 1734132600 | 38.8866 | -0.33 | -0.85 | 39.13 | 39.13 | 38.8866 | 871 |
| 1734046200 | 39.2191 | -0.1 | -0.25 | 39.26 | 39.26 | 39.2191 | 313 |
| 1733959800 | 39.3155 | 0.38 | 0.96 | 39.25 | 39.3155 | 39.06 | 873 |
| 1733873400 | 38.94 | -0.09 | -0.23 | 39.71 | 39.71 | 38.77 | 51852 |
| 1733787000 | 39.031 | -0.56 | -1.40 | 39.76 | 39.76 | 39.031 | 3024 |
| 1733527800 | 39.5867 | 0.46 | 1.17 | 39.1293 | 39.5867 | 39.1293 | 572 |
| 1733441400 | 39.1293 | -0.21 | -0.53 | 39.48 | 39.48 | 39.1293 | 2301 |
| 1733355000 | 39.3384 | 0.39 | 1.01 | 38.9453 | 39.3384 | 38.9453 | 1243 |
| 1733268600 | 38.9453 | 0.13 | 0.33 | 38.8161 | 38.95 | 38.8124 | 9074 |
| 1733182200 | 38.8161 | -0.02 | -0.05 | 38.83 | 38.89 | 38.8161 | 236 |
| 1732917840 | 38.8368 | 0.08 | 0.20 | 38.53 | 38.8368 | 38.53 | 278 |
| 1732750200 | 38.76 | -0.04 | -0.09 | 39.07 | 39.07 | 38.575 | 7426 |
| 1732663800 | 38.7952 | 0.21 | 0.54 | 38.64 | 38.82 | 38.6 | 1418 |
| 1732577400 | 38.588 | 0.48 | 1.26 | 38.64 | 38.64 | 38.48 | 6127 |
| 1732318200 | 38.1061 | 0.36 | 0.95 | 37.67 | 38.1061 | 37.67 | 2955 |
| 1732231800 | 37.7482 | 0.33 | 0.87 | 37.4211 | 37.79 | 37.4211 | 7378 |
| 1732145400 | 37.4211 | 0.09 | 0.24 | 37.33 | 37.4211 | 37.2 | 103 |
| 1732059000 | 37.33 | 0.21 | 0.56 | 38.64 | 38.64 | 36.8 | 11225 |
| 1731972600 | 37.1212 | 0.14 | 0.38 | 36.89 | 37.21 | 36.89 | 42357 |
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
