Premium
Franklin Focused Growth ETF (FFOG)
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 | -3.1 | -6.06297672599 | 51.13 | 51.86 | 47.655 | 69510 | 48.90306115 | SP |
| 4 | -2.3 | -4.56983906219 | 50.33 | 52.4984 | 47.655 | 48349 | 50.16149857 | SP |
| 12 | 6.045 | 14.3979992855 | 41.985 | 52.4984 | 38.89 | 37510 | 47.89943761 | SP |
| 26 | 0.51 | 1.07323232323 | 47.52 | 52.4984 | 38.89 | 39378 | 46.10627343 | SP |
| 52 | 5.64 | 13.30502477 | 42.39 | 52.4984 | 38.89 | 31952 | 46.06097435 | SP |
| 156 | 22.27 | 86.451863354 | 25.76 | 52.4984 | 25.57 | 23891 | 41.5673077 | SP |
| 260 | 22.27 | 86.451863354 | 25.76 | 52.4984 | 25.57 | 23891 | 41.5673077 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 48.03 | -1.31 | -2.66 | 48.68 | 49.32 | 47.97 | 132572 |
| 1781044200 | 49.34 | -0.29 | -0.58 | 50.14 | 50.53 | 47.655 | 55954 |
| 1780957800 | 49.63 | 0.61 | 1.24 | 49.86 | 50 | 49.46 | 24208 |
| 1780698600 | 49.02 | -2.66 | -5.15 | 50.81 | 50.81 | 48.87 | 113036 |
| 1780612200 | 51.68 | -0.1 | -0.19 | 51.13 | 51.86 | 50.855 | 21779 |
| 1780525800 | 51.78 | -0.51 | -0.97 | 52.175 | 52.175 | 51.605 | 21171 |
| 1780439400 | 52.2882 | 0.24 | 0.46 | 52.14 | 52.4984 | 52.03 | 17887 |
| 1780353000 | 52.05 | 0.4 | 0.77 | 51.57 | 52.2199 | 51.45 | 173580 |
| 1780093800 | 51.65 | 0.15 | 0.29 | 51.52 | 51.695 | 51.265 | 15413 |
| 1780007400 | 51.5 | 0.59 | 1.16 | 50.88 | 51.54 | 50.88 | 20998 |
| 1779921000 | 50.91 | 0.05 | 0.10 | 51.16 | 51.16 | 50.568389 | 18087 |
| 1779834600 | 50.86 | 0.59 | 1.17 | 50.93 | 51.1 | 50.6177 | 45114 |
| 1779489000 | 50.27 | 0.02 | 0.04 | 50.6 | 50.6 | 50.21 | 36069 |
| 1779402600 | 50.25 | 0.5 | 1.01 | 49.65 | 50.4381 | 49.6 | 50242 |
| 1779316200 | 49.75 | 0.81 | 1.66 | 49.21 | 49.8 | 49 | 42465 |
| 1779229800 | 48.94 | -0.41 | -0.82 | 48.885 | 49.225 | 48.4 | 50898 |
| 1779143400 | 49.345 | -0.61 | -1.21 | 50.13 | 50.13 | 48.88 | 20877 |
| 1778884200 | 49.95 | -1.09 | -2.14 | 50.3 | 50.39 | 49.73 | 19920 |
| 1778797800 | 51.04 | 0.7 | 1.39 | 50.33 | 51.2 | 50.33 | 38365 |
| 1778711400 | 50.34 | 0.58 | 1.17 | 50.01 | 50.52 | 49.58 | 58141 |
| 1778625000 | 49.76 | -0.37 | -0.74 | 49.72 | 50 | 48.96 | 61791 |
| 1778538600 | 50.13 | 0.13 | 0.26 | 49.89 | 50.44 | 49.82 | 75371 |
| 1778279400 | 50 | 0.28 | 0.56 | 49.94 | 50.09 | 49.72 | 100117 |
| 1778193000 | 49.72 | -0.3 | -0.60 | 50.3 | 50.3 | 49.465 | 20471 |
| 1778106600 | 50.02 | 0.88 | 1.79 | 49.69 | 50.05 | 49.3855 | 27394 |
| 1778020200 | 49.14 | 0.28 | 0.57 | 49.36 | 49.4298 | 49.08 | 22077 |
| 1777933800 | 48.86 | 0.18 | 0.37 | 48.96 | 48.99 | 48.36 | 58772 |
| 1777674600 | 48.68 | 0.41 | 0.85 | 48.53 | 48.865 | 48.53 | 43453 |
| 1777588200 | 48.27 | 0.44 | 0.92 | 48.53 | 48.53 | 47.3 | 25956 |
| 1777501800 | 47.829 | 0.15 | 0.31 | 47.9 | 47.935 | 47.53 | 24652 |
| 1777415400 | 47.68 | -0.87 | -1.79 | 47.69 | 47.92 | 47.245 | 17319 |
| 1777329000 | 48.5509 | 0.22 | 0.46 | 48.4 | 48.5509 | 48.0205 | 24298 |
| 1777069800 | 48.33 | 0.97 | 2.05 | 47.72 | 48.4 | 47.6722 | 20247 |
| 1776983400 | 47.36 | -0.66 | -1.37 | 47.91 | 47.91 | 46.93 | 19407 |
| 1776897000 | 48.02 | 0.96 | 2.04 | 47.59 | 48.04 | 47.535 | 14600 |
| 1776810600 | 47.06 | -0.25 | -0.53 | 47.6 | 47.6 | 47.005 | 21113 |
| 1776724200 | 47.31 | -0.15 | -0.32 | 47.31 | 47.31 | 47.04 | 24681 |
| 1776465000 | 47.46 | 0.73 | 1.56 | 47.22 | 47.46 | 47.15 | 32187 |
| 1776378600 | 46.73 | 0.06 | 0.13 | 46.81 | 46.81 | 46.33 | 22684 |
| 1776292200 | 46.67 | 0.59 | 1.28 | 46.27 | 46.73 | 46.21 | 65098 |
| 1776205800 | 46.08 | 1.16 | 2.58 | 45.45 | 46.17 | 45.45 | 26935 |
| 1776119400 | 44.92 | 0.84 | 1.91 | 43.94 | 44.92 | 43.94 | 16939 |
| 1775860200 | 44.08 | 0.34 | 0.78 | 44.06 | 44.32 | 43.965 | 18842 |
| 1775773800 | 43.74 | 0.35 | 0.81 | 43.43 | 43.76 | 43.078387 | 20368 |
| 1775687400 | 43.39 | 1.37 | 3.26 | 43.85 | 43.85 | 43.164 | 21811 |
| 1775601000 | 42.02 | 0.27 | 0.65 | 41.66 | 42.02 | 41.2101 | 68376 |
| 1775514600 | 41.75 | 0.2 | 0.48 | 41.72 | 41.75 | 41.49 | 18034 |
| 1775169000 | 41.55 | 0.04 | 0.10 | 40.55 | 41.5799 | 40.35 | 17909 |
| 1775082600 | 41.51 | 0.43 | 1.05 | 41.62 | 41.91 | 41.3809 | 37410 |
| 1774996200 | 41.08 | 1.97 | 5.04 | 39.64 | 41.11 | 39.64 | 35004 |
| 1774909800 | 39.11 | -0.58 | -1.46 | 39.96 | 39.96 | 38.89 | 24318 |
| 1774650600 | 39.69 | -0.87 | -2.14 | 40.27 | 40.27 | 39.59 | 26771 |
| 1774564200 | 40.56 | -1.56 | -3.70 | 41.53 | 41.579307 | 40.55 | 20972 |
| 1774477800 | 42.12 | 0.41 | 0.98 | 42.32 | 42.375 | 41.95 | 22934 |
| 1774391400 | 41.71 | -0.45 | -1.07 | 41.88 | 41.965 | 41.555 | 30363 |
| 1774305000 | 42.16 | 0.81 | 1.96 | 42 | 42.743 | 42 | 8353 |
| 1774045800 | 41.35 | -1.08 | -2.55 | 42.32 | 42.32 | 41.1 | 32099 |
| 1773959400 | 42.43 | -0.1 | -0.24 | 41.985 | 42.53 | 41.87 | 26029 |
| 1773873000 | 42.53 | -0.57 | -1.32 | 42.98 | 43.09 | 42.47 | 71191 |
| 1773786600 | 43.1 | 0.28 | 0.65 | 43.02 | 43.225 | 42.94 | 203337 |
| 1773700200 | 42.82 | 0.63 | 1.49 | 42.675 | 43.03 | 42.6648 | 25730 |
| 1773441000 | 42.1915 | -0.51 | -1.20 | 42.91 | 43.05 | 42.18 | 35422 |
| 1773354600 | 42.705 | -0.89 | -2.03 | 43.215 | 43.25 | 42.705 | 18634 |
| 1773268200 | 43.59 | 0.05 | 0.11 | 43.69 | 43.832 | 43.39 | 23366 |
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.
