Premium
Franklin Emerging Market Core Dividend Tilt Index ETF (DIEM)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3135 | 1.15448352053 | 27.155 | 27.3601 | 26.8833 | 722 | 27.1260277 | SP |
| 4 | 0.9685 | 3.65471698113 | 26.5 | 27.3601 | 26.44 | 5760 | 26.72663493 | SP |
| 12 | 0.5685 | 2.11338289963 | 26.9 | 28.029 | 25.78 | 3446 | 26.73331492 | SP |
| 26 | 0.7985 | 2.99400074991 | 26.67 | 29.9 | 25.78 | 2705 | 27.13215718 | SP |
| 52 | 2.6535 | 10.6931291558 | 24.815 | 29.9 | 24.81 | 3033 | 26.75525242 | SP |
| 156 | 3.7385 | 15.7543194269 | 23.73 | 29.9 | 19.85 | 2153 | 25.10741264 | SP |
| 260 | 3.7385 | 15.7543194269 | 23.73 | 29.9 | 19.85 | 2153 | 25.10741264 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 27.4685 | 0.13 | 0.46 | 27.4 | 27.4685 | 27.3601 | 861 |
| 1739489400 | 27.3415 | 0.11 | 0.40 | 27.06 | 27.3415 | 27.04 | 1023 |
| 1739403000 | 27.2314 | 0.14 | 0.50 | 27.06 | 27.24 | 27.01 | 628 |
| 1739316600 | 27.0953 | -0.05 | -0.20 | 26.99 | 27.0953 | 26.99 | 401 |
| 1739230200 | 27.1501 | 0.26 | 0.96 | 27.08 | 27.1501 | 27.08 | 350 |
| 1738971000 | 26.892 | -0.08 | -0.30 | 27.155 | 27.155 | 26.8833 | 1208 |
| 1738884600 | 26.9731 | 0.04 | 0.17 | 26.95 | 26.9731 | 26.9462 | 490 |
| 1738798200 | 26.9281 | -0.12 | -0.43 | 26.9 | 26.9281 | 26.9 | 1040 |
| 1738711800 | 27.0448 | 0.38 | 1.42 | 26.86 | 27.09 | 26.86 | 18794 |
| 1738625400 | 26.6673 | -0.14 | -0.51 | 26.44 | 26.755 | 26.44 | 2346 |
| 1738366200 | 26.8049 | -0.22 | -0.82 | 27.05 | 27.18 | 26.8049 | 5089 |
| 1738279800 | 27.0257 | 0.44 | 1.66 | 26.77 | 27.09 | 26.77 | 3688 |
| 1738193400 | 26.5838 | -0.08 | -0.30 | 26.76 | 26.76 | 26.5838 | 59617 |
| 1738107000 | 26.665 | 0.13 | 0.49 | 26.53 | 26.665 | 26.45 | 359 |
| 1738020600 | 26.5355 | -0.46 | -1.70 | 26.52 | 26.57 | 26.49 | 3791 |
| 1737761400 | 26.9941 | 0.2 | 0.74 | 27.05 | 27.05 | 26.948855 | 694 |
| 1737675000 | 26.7953 | 0 | 0.00 | 26.7953 | 26.7953 | 26.7953 | 0 |
| 1737588600 | 26.7953 | -0.02 | -0.08 | 26.85 | 26.85 | 26.7953 | 433 |
| 1737502200 | 26.8173 | 0.25 | 0.93 | 26.72 | 26.8699 | 26.65 | 2091 |
| 1737156600 | 26.5701 | 0.13 | 0.50 | 26.5 | 26.69 | 26.5 | 1639 |
| 1737070200 | 26.4368 | -0.05 | -0.20 | 26.55 | 26.55 | 26.43 | 6962 |
| 1736983800 | 26.4907 | 0.35 | 1.34 | 26.42 | 26.4907 | 26.42 | 3281 |
| 1736897400 | 26.1401 | 0.25 | 0.97 | 26.24 | 26.24 | 26.1133 | 1663 |
| 1736811000 | 25.8878 | -0.09 | -0.34 | 25.78 | 25.8878 | 25.78 | 1906 |
| 1736551800 | 25.9762 | -0.53 | -1.98 | 26.1 | 26.1 | 25.9311 | 9000 |
| 1736379000 | 26.502 | -0.08 | -0.31 | 26.43 | 26.502 | 26.43 | 163 |
| 1736292600 | 26.5836 | -0.18 | -0.66 | 26.78 | 26.78 | 26.5836 | 523 |
| 1736206200 | 26.7599 | 0.17 | 0.64 | 26.86 | 26.93 | 26.7599 | 1968 |
| 1735947000 | 26.5896 | 0.11 | 0.41 | 26.57 | 26.5999 | 26.55 | 1388 |
| 1735860600 | 26.48 | -0.05 | -0.19 | 26.55 | 26.57 | 26.45 | 1430 |
| 1735687800 | 26.5303 | -0.09 | -0.33 | 26.6 | 26.6 | 26.49 | 1629 |
| 1735601400 | 26.6184 | -0.17 | -0.63 | 26.69 | 26.69 | 26.58 | 1087 |
| 1735342200 | 26.7868 | -0.16 | -0.58 | 26.91 | 26.91 | 26.7868 | 1979 |
| 1735255800 | 26.9434 | -0.05 | -0.18 | 27.02 | 27.02 | 26.9434 | 849 |
| 1735077840 | 26.9914 | 0.1 | 0.38 | 26.913913 | 26.9914 | 26.913913 | 500 |
| 1734996600 | 26.8898 | 0.2 | 0.76 | 26.77 | 26.8898 | 26.74 | 938 |
| 1734737400 | 26.6861 | -0.15 | -0.56 | 26.49 | 26.8094 | 26.47 | 6940 |
| 1734651000 | 26.8359 | 0.15 | 0.56 | 26.92 | 26.92 | 26.8275 | 866 |
| 1734564600 | 26.6877 | -0.6 | -2.20 | 27.25 | 27.25 | 26.6877 | 1652 |
| 1734478200 | 27.289 | -0.02 | -0.06 | 27.19 | 27.33 | 27.17 | 1923 |
| 1734391800 | 27.305 | -0.06 | -0.23 | 27.33 | 27.37 | 27.3 | 775 |
| 1734132600 | 27.369 | 0 | 0.00 | 27.37 | 27.4 | 27.34 | 874 |
| 1734046200 | 27.3687 | -0.06 | -0.22 | 27.42 | 27.42 | 27.33 | 4536 |
| 1733959800 | 27.4281 | 0.08 | 0.29 | 27.3415 | 27.4281 | 27.3415 | 1452 |
| 1733873400 | 27.3499 | -0.51 | -1.82 | 27.3499 | 27.3499 | 27.3499 | 316 |
| 1733787000 | 27.8558 | 0.61 | 2.22 | 27.88 | 28.029 | 27.8558 | 2051 |
| 1733527800 | 27.25 | 0.02 | 0.09 | 27.35 | 27.35 | 27.25 | 364 |
| 1733441400 | 27.2255 | 0.09 | 0.33 | 27.18 | 27.27 | 27.18 | 1906 |
| 1733355000 | 27.135 | 0.08 | 0.29 | 27.11 | 27.14 | 27.11 | 1546 |
| 1733268600 | 27.0568 | 0.05 | 0.18 | 26.93 | 27.09 | 26.93 | 2581 |
| 1733182200 | 27.0095 | 0.08 | 0.30 | 27.07 | 27.07 | 26.8925 | 2853 |
| 1732917840 | 26.9278 | 0.08 | 0.32 | 26.81 | 26.9278 | 26.81 | 434 |
| 1732750200 | 26.8431 | 0.02 | 0.07 | 26.965 | 26.965 | 26.76 | 13554 |
| 1732663800 | 26.825 | -0.14 | -0.51 | 26.96 | 26.96 | 26.8006 | 1046 |
| 1732577400 | 26.9618 | 0.05 | 0.18 | 26.96 | 26.9618 | 26.92 | 863 |
| 1732318200 | 26.9139 | -0.03 | -0.09 | 26.9 | 26.9139 | 26.85 | 606 |
| 1732231800 | 26.9391 | 0.02 | 0.08 | 26.89 | 26.97 | 26.89 | 1158 |
| 1732145400 | 26.917 | -0.09 | -0.34 | 26.92 | 26.92 | 26.88 | 258 |
| 1732059000 | 27.0078 | -0.03 | -0.10 | 27.02 | 27.04 | 27.0078 | 972 |
| 1731972600 | 27.0351 | 0.33 | 1.22 | 26.88 | 27.0351 | 26.88 | 2890 |
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
