Premium
Franklin Responsibly Sourced Gold ETF (FGDL)
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 | -0.11 | -0.278622087133 | 39.48 | 39.615 | 38.6001 | 94102 | 39.24941553 | SP |
| 4 | 2.14 | 5.74805264572 | 37.23 | 39.615 | 36.5 | 65306 | 38.63940953 | SP |
| 12 | 3.58 | 10.0027940766 | 35.79 | 39.615 | 34.53 | 39301 | 37.37396355 | SP |
| 26 | 5.82 | 17.347242921 | 33.55 | 39.615 | 32.94 | 29171 | 36.60889337 | SP |
| 52 | 12.25 | 45.1696165192 | 27.12 | 39.615 | 26.9614 | 17259 | 35.74266009 | SP |
| 156 | 13.2699 | 50.8423339374 | 26.1001 | 39.615 | 24.27 | 15218 | 32.21054298 | SP |
| 260 | 13.2699 | 50.8423339374 | 26.1001 | 39.615 | 24.27 | 15218 | 32.21054298 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 39.37 | -0.13 | -0.33 | 39.14 | 39.615 | 39.14 | 79670 |
| 1740007800 | 39.5 | 0.16 | 0.41 | 39.36 | 39.5117 | 39 | 123879 |
| 1739921400 | 39.34 | 0.65 | 1.68 | 39.36 | 39.515 | 39 | 86233 |
| 1739575800 | 38.69 | -0.77 | -1.95 | 39.48 | 39.48 | 38.6001 | 86627 |
| 1739489400 | 39.46 | 0.5 | 1.28 | 39.09 | 39.46 | 38.96 | 90931 |
| 1739403000 | 38.96 | 0.05 | 0.13 | 38.91 | 39.08 | 38.718 | 80512 |
| 1739316600 | 38.91 | -0.13 | -0.33 | 38.9 | 39.09 | 38.75 | 89754 |
| 1739230200 | 39.04 | 0.66 | 1.72 | 39.01 | 39.12 | 38.87 | 90743 |
| 1738971000 | 38.38 | -0.06 | -0.16 | 38.69 | 39.21 | 38.315 | 37895 |
| 1738884600 | 38.44 | 0.03 | 0.08 | 38.52 | 38.52 | 37.978 | 46377 |
| 1738798200 | 38.4074 | 0.23 | 0.60 | 38.6 | 38.67 | 38.36 | 69751 |
| 1738711800 | 38.18 | 0.41 | 1.09 | 38.23 | 38.23 | 37.86 | 85101 |
| 1738625400 | 37.77 | 0.17 | 0.45 | 37.72 | 38.07 | 37.668 | 130210 |
| 1738366200 | 37.6 | 0.07 | 0.19 | 37.69 | 37.74 | 37.4065 | 40578 |
| 1738279800 | 37.53 | 0.61 | 1.65 | 37.35 | 37.53 | 37.16 | 20134 |
| 1738193400 | 36.92 | -0.14 | -0.38 | 36.98 | 37.02 | 36.8371 | 16891 |
| 1738107000 | 37.06 | 0.36 | 0.98 | 37.04 | 37.06 | 36.81 | 11664 |
| 1738020600 | 36.7 | -0.49 | -1.32 | 36.87 | 36.89 | 36.5 | 35727 |
| 1737761400 | 37.19 | 0.21 | 0.57 | 37.23 | 37.34 | 37.1125 | 11399 |
| 1737675000 | 36.98 | 0 | 0.00 | 36.98 | 36.98 | 36.98 | 0 |
| 1737588600 | 36.98 | 0.3 | 0.83 | 37 | 37.075 | 36.81 | 22951 |
| 1737502200 | 36.6767 | 0.47 | 1.29 | 36.4505 | 36.85 | 36.435 | 22347 |
| 1737156600 | 36.21 | -0.19 | -0.52 | 36.32 | 36.47 | 36.1301 | 20642 |
| 1737070200 | 36.4 | 0.25 | 0.69 | 36.24 | 36.4727 | 36.24 | 16620 |
| 1736983800 | 36.15 | 0.26 | 0.72 | 36.11 | 36.17 | 35.7601 | 24872 |
| 1736897400 | 35.89 | 0.14 | 0.39 | 35.74 | 35.93 | 35.5283 | 8247 |
| 1736811000 | 35.75 | -0.41 | -1.13 | 35.87 | 35.87 | 35.571 | 24932 |
| 1736551800 | 36.16 | 0.46 | 1.30 | 36.0677 | 36.32 | 36.0089 | 24951 |
| 1736379000 | 35.6965 | 0.13 | 0.36 | 35.77 | 35.8 | 35.42 | 25422 |
| 1736292600 | 35.57 | 0.32 | 0.91 | 35.72 | 35.72 | 35.3601 | 7584 |
| 1736206200 | 35.25 | -0.15 | -0.42 | 35.0262 | 35.42 | 35.0262 | 20617 |
| 1735947000 | 35.4 | -0.09 | -0.25 | 35.5664 | 35.58 | 35.28 | 17691 |
| 1735860600 | 35.49 | 0.4 | 1.14 | 35.55 | 35.68 | 35.35 | 28944 |
| 1735687800 | 35.09 | 0.09 | 0.26 | 34.83 | 35.23 | 34.83 | 10749 |
| 1735601400 | 35 | -0.1 | -0.28 | 34.86 | 35 | 34.7201 | 24030 |
| 1735342200 | 35.1 | -0.05 | -0.14 | 35.1045 | 35.1045 | 34.871 | 9129 |
| 1735255800 | 35.15 | 0.17 | 0.50 | 35.02 | 35.3754 | 35.02 | 10589 |
| 1735077840 | 34.975 | 0.02 | 0.07 | 35.07 | 35.07 | 34.82 | 3223 |
| 1734996600 | 34.95 | -0.14 | -0.40 | 35.13 | 35.1397 | 34.82 | 14543 |
| 1734737400 | 35.09 | 0.42 | 1.21 | 34.98 | 35.2 | 34.97 | 31571 |
| 1734651000 | 34.67 | -0.09 | -0.26 | 34.77 | 34.77 | 34.53 | 16899 |
| 1734564600 | 34.76 | -0.54 | -1.53 | 35.39 | 35.42 | 34.5406 | 21319 |
| 1734478200 | 35.3 | -0.17 | -0.48 | 35.23 | 35.4661 | 35.1951 | 52156 |
| 1734391800 | 35.47 | -0.03 | -0.08 | 35.66 | 35.69 | 35.4001 | 31196 |
| 1734132600 | 35.4975 | -0.46 | -1.29 | 35.75 | 35.75 | 35.4975 | 26884 |
| 1734046200 | 35.96 | -0.43 | -1.18 | 36.0244 | 36.07 | 35.855 | 74322 |
| 1733959800 | 36.39 | 0.31 | 0.85 | 36.21 | 36.49 | 36.03 | 10449 |
| 1733873400 | 36.085 | 0.52 | 1.48 | 36.08 | 36.15 | 36.0001 | 12731 |
| 1733787000 | 35.56 | 0.21 | 0.59 | 35.8 | 35.8142 | 35.56 | 15791 |
| 1733527800 | 35.35 | 0.16 | 0.45 | 35.3 | 35.43 | 35.19 | 19390 |
| 1733441400 | 35.19 | -0.4 | -1.12 | 35.6 | 35.6 | 35.1345 | 30979 |
| 1733355000 | 35.59 | 0.16 | 0.45 | 35.74 | 35.74 | 35.505 | 36345 |
| 1733268600 | 35.43 | 0.07 | 0.20 | 35.475 | 35.58 | 35.3092 | 51020 |
| 1733182200 | 35.36 | -0.3 | -0.84 | 35.63 | 35.64 | 35.2761 | 52789 |
| 1732917840 | 35.66 | 0.24 | 0.67 | 35.79 | 35.79 | 35.5377 | 9423 |
| 1732750200 | 35.4232 | 0.18 | 0.50 | 35.71 | 35.71 | 35.3 | 69085 |
| 1732663800 | 35.2459 | -0.03 | -0.08 | 35.46 | 35.46 | 35 | 77134 |
| 1732577400 | 35.2741 | -1.07 | -2.93 | 35.54 | 35.56 | 35.0021 | 86647 |
| 1732318200 | 36.34 | 0.53 | 1.48 | 36.2 | 36.3861 | 35.96 | 30899 |
| 1732231800 | 35.81 | 0.28 | 0.79 | 35.79 | 35.9 | 35.66 | 35858 |
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
