Premium
Franklin Ethereum ETF (EZET)
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 | 1.71 | 6.65369649805 | 25.7 | 27.38 | 25.071 | 32516 | 25.65225516 | SP |
| 4 | -2.39 | -8.02013422819 | 29.8 | 31.28 | 24.85 | 85456 | 27.63776249 | SP |
| 12 | 8.98 | 48.7249050461 | 18.43 | 31.28 | 18.31 | 61450 | 25.01584949 | SP |
| 26 | 0.77 | 2.89039039039 | 26.64 | 31.28 | 16.6544 | 73262 | 22.98226283 | SP |
| 52 | 0.77 | 2.89039039039 | 26.64 | 31.28 | 16.6544 | 73262 | 22.98226283 | SP |
| 156 | 0.77 | 2.89039039039 | 26.64 | 31.28 | 16.6544 | 73262 | 22.98226283 | SP |
| 260 | 0.77 | 2.89039039039 | 26.64 | 31.28 | 16.6544 | 73262 | 22.98226283 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 27.41 | 1.13 | 4.30 | 26.7 | 27.589 | 26.7 | 63580 |
| 1735860600 | 26.28 | 0.91 | 3.59 | 26.3 | 26.55 | 26.07 | 17885 |
| 1735687800 | 25.37 | -0.46 | -1.78 | 26.12 | 26.21 | 25.31 | 29070 |
| 1735601400 | 25.83 | 0.48 | 1.89 | 25.39 | 25.949 | 25.071 | 46056 |
| 1735342200 | 25.35 | 0.09 | 0.36 | 25.7 | 25.73 | 25.1348 | 37166 |
| 1735255800 | 25.26 | -1.36 | -5.11 | 25.54 | 25.54 | 25.13 | 60938 |
| 1735077840 | 26.62 | 0.82 | 3.18 | 26.17 | 26.685 | 26.12 | 13253 |
| 1734996600 | 25.8 | -0.35 | -1.34 | 25.45 | 25.84 | 24.85 | 72694 |
| 1734737400 | 26.15 | 0.52 | 2.03 | 25.29 | 26.5976 | 25.18 | 72288 |
| 1734651000 | 25.63 | -2.35 | -8.40 | 28.02 | 28.11 | 25.31 | 380472 |
| 1734564600 | 27.98 | -1.93 | -6.45 | 29.39 | 29.74 | 27.69 | 153329 |
| 1734478200 | 29.91 | -0.85 | -2.76 | 30.51 | 30.55 | 29.78 | 175951 |
| 1734391800 | 30.76 | 0.96 | 3.22 | 29.75 | 31.28 | 29.75 | 180226 |
| 1734132600 | 29.8 | 0.24 | 0.81 | 29.84 | 30.15 | 29.52 | 46417 |
| 1734046200 | 29.56 | 0.39 | 1.34 | 30.2 | 30.27 | 29.4 | 32950 |
| 1733959800 | 29.17 | 1.45 | 5.23 | 28.39 | 29.21 | 28.365 | 26371 |
| 1733873400 | 27.72 | -0.72 | -2.53 | 28.31 | 28.32 | 26.75 | 73091 |
| 1733787000 | 28.44 | -2.44 | -7.90 | 29.59 | 29.931 | 28.325 | 81130 |
| 1733527800 | 30.88 | 1.78 | 6.12 | 29.8 | 31.09 | 29.73 | 41334 |
| 1733441400 | 29.1 | -0.53 | -1.79 | 29.86 | 30 | 28.8 | 46560 |
| 1733355000 | 29.63 | 2.17 | 7.90 | 28.32 | 29.66 | 28.32 | 51954 |
| 1733268600 | 27.46 | -0.06 | -0.22 | 27.02 | 27.48 | 26.67 | 35187 |
| 1733182200 | 27.52 | 0.27 | 0.99 | 27.63 | 28 | 27.03 | 50960 |
| 1732917840 | 27.25 | -0.38 | -1.38 | 27.43 | 27.74 | 27.23 | 18025 |
| 1732750200 | 27.63 | 2.41 | 9.56 | 26.53 | 27.6499 | 26.49 | 78783 |
| 1732663800 | 25.22 | -1.45 | -5.44 | 25.22 | 25.558 | 24.76 | 50377 |
| 1732577400 | 26.67 | 1.64 | 6.55 | 26.58 | 26.97 | 25.49 | 78011 |
| 1732318200 | 25.03 | -0.52 | -2.04 | 25.06 | 25.3 | 24.89 | 27200 |
| 1732231800 | 25.55 | 2.21 | 9.47 | 25.49 | 25.779 | 24.84 | 89051 |
| 1732145400 | 23.34 | -0.25 | -1.06 | 23.83 | 23.83 | 23.1 | 22701 |
| 1732059000 | 23.59 | -0.4 | -1.67 | 23.58 | 23.82 | 23.495 | 20193 |
| 1731972600 | 23.99 | 0.51 | 2.17 | 23.56 | 24.35 | 23.36 | 35505 |
| 1731713400 | 23.48 | -0.05 | -0.21 | 23.36 | 23.4886 | 22.9 | 35352 |
| 1731627000 | 23.53 | -0.55 | -2.28 | 24.26 | 24.3 | 23.435 | 30645 |
| 1731540600 | 24.08 | -0.92 | -3.68 | 24.62 | 25.3799 | 23.8499 | 192308 |
| 1731454200 | 25 | -0.54 | -2.11 | 24.87 | 25.19 | 24.54 | 47053 |
| 1731367800 | 25.54 | 3.14 | 14.02 | 24.1 | 25.72 | 24 | 114049 |
| 1731108600 | 22.4 | 0.29 | 1.31 | 22.45 | 22.609 | 22.06 | 62278 |
| 1731022200 | 22.11 | 1.6 | 7.80 | 21.41 | 22.19 | 21.17 | 65539 |
| 1730935800 | 20.51 | 2.1 | 11.41 | 20 | 20.56 | 19.94 | 86626 |
| 1730849400 | 18.41 | 0.03 | 0.16 | 18.69 | 18.76 | 18.37 | 13187 |
| 1730763000 | 18.38 | -0.71 | -3.72 | 18.71 | 18.71 | 18.31 | 26876 |
| 1730500200 | 19.09 | 0.02 | 0.10 | 19.25 | 19.62 | 18.93 | 25533 |
| 1730413800 | 19.07 | -1.14 | -5.64 | 19.97 | 19.97 | 19.04 | 54028 |
| 1730327400 | 20.21 | 0.24 | 1.20 | 20.42 | 20.68 | 20.15 | 27071 |
| 1730241000 | 19.97 | 0.95 | 4.99 | 19.93 | 20.39 | 19.8336 | 30048 |
| 1730154600 | 19.02 | 0.21 | 1.12 | 19.22 | 19.23 | 18.93 | 36627 |
| 1729895400 | 18.81 | -0.47 | -2.44 | 19.27 | 19.46 | 18.7867 | 53357 |
| 1729809000 | 19.28 | 0.22 | 1.15 | 19.22 | 19.31 | 19.09 | 9864 |
| 1729722600 | 19.06 | -0.89 | -4.46 | 19.57 | 19.62 | 18.63 | 40625 |
| 1729636200 | 19.95 | -0.43 | -2.11 | 19.99 | 20.0399 | 19.83 | 30380 |
| 1729549800 | 20.38 | 0.23 | 1.14 | 20.47 | 20.47 | 20.21 | 22814 |
| 1729290600 | 20.15 | 0.41 | 2.08 | 19.93 | 20.28 | 19.93 | 11959 |
| 1729204200 | 19.74 | -0.16 | -0.80 | 19.86 | 20.01 | 19.65 | 11543 |
| 1729117800 | 19.9 | 0.22 | 1.12 | 19.97 | 20.11 | 19.73 | 35610 |
| 1729031400 | 19.68 | -0.27 | -1.35 | 19.81 | 20.44 | 19.34 | 68863 |
| 1728945000 | 19.95 | 1.26 | 6.76 | 19.42 | 20.08 | 19.39 | 205179 |
| 1728685800 | 18.6872 | 0.73 | 4.05 | 18.43 | 18.8 | 18.43 | 38630 |
| 1728599400 | 17.96 | -0.43 | -2.34 | 18.17 | 18.3 | 17.73 | 28994 |
| 1728513000 | 18.39 | -0.16 | -0.86 | 18.46 | 18.78 | 18.29 | 22379 |
| 1728426600 | 18.55 | -0.05 | -0.27 | 18.46 | 18.63 | 18.3101 | 12510 |
| 1728340200 | 18.6 | 0.09 | 0.49 | 18.81 | 19.05 | 18.4591 | 13560 |
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
