Premium
Franklin Focused Growth ETF (FFOG)
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 | -2.68 | -6.35673624288 | 42.16 | 42.16 | 39.48 | 10837 | 41.05845345 | SP |
| 4 | -0.86 | -2.13187902826 | 40.34 | 42.16 | 39.48 | 19759 | 41.20429967 | SP |
| 12 | -0.3 | -0.754147812971 | 39.78 | 42.92 | 39.3489 | 23125 | 40.95776558 | SP |
| 26 | 2.61 | 7.07892595606 | 36.87 | 42.92 | 33.92 | 20703 | 39.56343147 | SP |
| 52 | 6.35 | 19.166918201 | 33.13 | 42.92 | 31.32 | 21117 | 37.30736691 | SP |
| 156 | 13.72 | 53.2608695652 | 25.76 | 42.92 | 25.57 | 17638 | 36.65863082 | SP |
| 260 | 13.72 | 53.2608695652 | 25.76 | 42.92 | 25.57 | 17638 | 36.65863082 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 39.48 | -0.66 | -1.64 | 40.21 | 40.21 | 39.4399 | 22943 |
| 1740180600 | 40.14 | -1.04 | -2.53 | 41.32 | 41.32 | 40.12 | 15479 |
| 1740094200 | 41.18 | -0.52 | -1.25 | 41.64 | 41.64 | 40.99 | 10399 |
| 1740007800 | 41.7 | -0.16 | -0.38 | 41.86 | 41.86 | 41.46 | 6564 |
| 1739921400 | 41.86 | -0.17 | -0.40 | 42.16 | 42.16 | 41.71 | 10906 |
| 1739575800 | 42.03 | 0.17 | 0.41 | 41.775 | 42.08 | 41.6351 | 7566 |
| 1739489400 | 41.86 | 0.6 | 1.45 | 41.51 | 41.86 | 41.46 | 12359 |
| 1739403000 | 41.26 | -0.12 | -0.28 | 40.95 | 41.4 | 40.95 | 17044 |
| 1739316600 | 41.3758 | -0.32 | -0.78 | 41.43 | 41.51 | 41.1 | 25411 |
| 1739230200 | 41.6999 | 0.51 | 1.24 | 41.49 | 41.77 | 41.49 | 7959 |
| 1738971000 | 41.1902 | -0.53 | -1.27 | 41.78 | 41.89 | 41.1308 | 12632 |
| 1738884600 | 41.72 | 0.27 | 0.65 | 41.57 | 41.72 | 41.438 | 19938 |
| 1738798200 | 41.45 | 0.31 | 0.75 | 41.135 | 41.45 | 41.1267 | 17590 |
| 1738711800 | 41.14 | 0.37 | 0.91 | 40.875 | 41.22 | 40.875 | 29275 |
| 1738625400 | 40.7694 | -0.29 | -0.71 | 40.11 | 41.02 | 40.08 | 17011 |
| 1738366200 | 41.0622 | -0.04 | -0.10 | 41.4 | 41.85 | 41.0622 | 26383 |
| 1738279800 | 41.105 | 0.05 | 0.13 | 41.28 | 41.28 | 40.72 | 39401 |
| 1738193400 | 41.05 | -0.48 | -1.16 | 41.52 | 41.52 | 40.77 | 26124 |
| 1738107000 | 41.53 | 1.03 | 2.54 | 40.73 | 41.58 | 40.5 | 39760 |
| 1738020600 | 40.5 | -1.72 | -4.07 | 40.34 | 40.83 | 40.08 | 33627 |
| 1737761400 | 42.22 | -0.11 | -0.26 | 42.59 | 42.92 | 42.07 | 76861 |
| 1737675000 | 42.33 | 0 | 0.00 | 42.33 | 42.33 | 42.33 | 0 |
| 1737588600 | 42.33 | 0.76 | 1.83 | 42.075 | 42.49 | 42.075 | 10974 |
| 1737502200 | 41.5706 | 0.59 | 1.44 | 41.36 | 41.65 | 41.06 | 16583 |
| 1737156600 | 40.98 | 0.5 | 1.24 | 41.08 | 41.2 | 40.93 | 17570 |
| 1737070200 | 40.48 | -0.23 | -0.56 | 41.02 | 41.02 | 40.47 | 11295 |
| 1736983800 | 40.71 | 1.09 | 2.75 | 40.32 | 40.76 | 40.32 | 24317 |
| 1736897400 | 39.62 | -0.24 | -0.60 | 40.6 | 40.6 | 39.3489 | 45968 |
| 1736811000 | 39.86 | -0.3 | -0.74 | 39.51 | 39.86 | 39.51 | 15314 |
| 1736551800 | 40.1561 | -0.52 | -1.29 | 40.31 | 40.44 | 39.7196 | 12849 |
| 1736379000 | 40.68 | 0.08 | 0.19 | 40.64 | 40.8337 | 40.41 | 15347 |
| 1736292600 | 40.6048 | -0.98 | -2.35 | 41.5841 | 41.5841 | 40.6048 | 14035 |
| 1736206200 | 41.5841 | 0.59 | 1.45 | 41.6 | 41.78 | 41.4488 | 64301 |
| 1735947000 | 40.99 | 0.89 | 2.22 | 40.365 | 40.993 | 40.365 | 17211 |
| 1735860600 | 40.1 | 0.14 | 0.35 | 40.6 | 40.6 | 39.7583 | 40242 |
| 1735687800 | 39.9607 | -0.48 | -1.19 | 40.56 | 40.56 | 39.9607 | 17315 |
| 1735601400 | 40.44 | -0.44 | -1.08 | 40.88 | 40.88 | 40.114 | 38486 |
| 1735342200 | 40.88 | -0.74 | -1.78 | 41.29 | 41.29 | 40.5649 | 11205 |
| 1735255800 | 41.62 | -0.02 | -0.06 | 41.51 | 41.6899 | 41.51 | 12630 |
| 1735077840 | 41.6436 | 0.52 | 1.27 | 41.22 | 41.6436 | 41.22 | 1116 |
| 1734996600 | 41.1198 | 0.56 | 1.38 | 40.85 | 41.1198 | 40.63 | 5520 |
| 1734737400 | 40.56 | 0.27 | 0.67 | 39.89 | 41.0937 | 39.89 | 13328 |
| 1734651000 | 40.29 | -0.12 | -0.29 | 40.89 | 40.89 | 40.29 | 12590 |
| 1734564600 | 40.4057 | -1.36 | -3.25 | 41.81 | 42.0081 | 40.4057 | 19926 |
| 1734478200 | 41.7649 | -0.16 | -0.38 | 41.73 | 41.85 | 41.5599 | 9908 |
| 1734391800 | 41.9228 | 0.53 | 1.28 | 41.57 | 42.01 | 41.4907 | 7643 |
| 1734132600 | 41.3939 | -0.04 | -0.09 | 41.69 | 41.8 | 41.2502 | 3288 |
| 1734046200 | 41.43 | -0.25 | -0.59 | 41.53 | 41.67 | 41.43 | 6970 |
| 1733959800 | 41.675 | 0.84 | 2.07 | 41.25 | 41.73 | 41.25 | 34042 |
| 1733873400 | 40.83 | -0.19 | -0.46 | 41.22 | 41.41 | 40.71 | 8488 |
| 1733787000 | 41.02 | -0.42 | -1.01 | 41.68 | 41.68 | 40.9 | 20094 |
| 1733527800 | 41.44 | 0.34 | 0.83 | 41.145 | 41.4987 | 41.145 | 5406 |
| 1733441400 | 41.1 | -0.14 | -0.34 | 41.205 | 41.285 | 41.06 | 25411 |
| 1733355000 | 41.2416 | 0.78 | 1.93 | 40.74 | 41.26 | 40.74 | 15585 |
| 1733268600 | 40.46 | 0.33 | 0.83 | 40.15 | 40.47 | 40.075 | 207785 |
| 1733182200 | 40.1264 | 0.38 | 0.96 | 39.78 | 40.21 | 39.78 | 13713 |
| 1732917840 | 39.7458 | 0.45 | 1.14 | 39.385 | 39.7458 | 39.385 | 1474 |
| 1732750200 | 39.2988 | -0.37 | -0.93 | 39.56 | 39.56 | 39.04 | 4622 |
| 1732663800 | 39.6684 | 0.4 | 1.02 | 39.268 | 39.68 | 39.268 | 9717 |
| 1732577400 | 39.268 | -0.14 | -0.36 | 39.63 | 39.63 | 39.25 | 64016 |
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
