Premium
Franklin Responsibly Sourced Gold ETF (FGDL)
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 | 1.17 | 2.18242865137 | 53.61 | 54.78 | 53.17 | 22616 | 53.67436481 | SP |
| 4 | -5.22 | -8.7 | 60 | 60.04 | 52.765 | 25560 | 55.48854908 | SP |
| 12 | -8.55 | -13.5007105637 | 63.33 | 65 | 52.765 | 25427 | 59.62468501 | SP |
| 26 | -3.53 | -6.05385011147 | 58.31 | 74.24 | 52.765 | 58422 | 64.06931993 | SP |
| 52 | 10.08 | 22.5503355705 | 44.7 | 74.24 | 43.56 | 68367 | 56.90524549 | SP |
| 156 | 29.0701 | 113.06967355 | 25.7099 | 74.24 | 24.27 | 42047 | 48.892598 | SP |
| 260 | 28.6799 | 109.884253317 | 26.1001 | 74.24 | 24.27 | 42460 | 47.82308557 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 54.78 | 0.95 | 1.76 | 54.72 | 55.19 | 54.65 | 21587 |
| 1782945000 | 53.8335 | 0.46 | 0.87 | 53.91 | 54.635 | 53.72 | 21265 |
| 1782858600 | 53.37 | -0.02 | -0.04 | 53.53 | 54.149 | 53.37 | 22576 |
| 1782772200 | 53.39 | -0.71 | -1.31 | 54 | 54 | 53.26 | 20410 |
| 1782513000 | 54.1 | 0.45 | 0.84 | 54 | 54.52 | 53.82 | 23291 |
| 1782426600 | 53.65 | 0.65 | 1.23 | 53.61 | 53.75 | 53.17 | 25539 |
| 1782340200 | 53 | -1.8 | -3.28 | 52.9 | 53.64 | 52.765 | 38465 |
| 1782253800 | 54.8 | -1.04 | -1.86 | 54.7 | 55.1599 | 54.699 | 27892 |
| 1782167400 | 55.84 | -0.3 | -0.53 | 55.72 | 56 | 55.5 | 26291 |
| 1781821800 | 56.1391 | -0.34 | -0.60 | 56.66 | 56.75 | 55.96 | 11778 |
| 1781735400 | 56.48 | -1.25 | -2.17 | 57.67 | 58.2518 | 56.31 | 11618 |
| 1781649000 | 57.73 | 0.09 | 0.16 | 57.64 | 57.87 | 57.4712 | 13562 |
| 1781562600 | 57.64 | 1.66 | 2.97 | 57.88 | 58.21 | 57.44 | 18283 |
| 1781303400 | 55.98 | -0.11 | -0.20 | 55.92 | 56.29 | 55.59 | 26109 |
| 1781217000 | 56.09 | 1.83 | 3.37 | 54.25 | 56.12 | 53.96 | 20458 |
| 1781130600 | 54.26 | -2.35 | -4.15 | 55.22 | 55.67 | 54.26 | 60308 |
| 1781044200 | 56.61 | -1.07 | -1.86 | 57.7 | 57.91 | 56.46 | 27560 |
| 1780957800 | 57.68 | 0.23 | 0.40 | 57.65 | 57.86 | 57.4 | 45488 |
| 1780698600 | 57.45 | -2.18 | -3.65 | 58.73 | 58.73 | 57.45 | 20593 |
| 1780612200 | 59.6258 | 0.63 | 1.06 | 60 | 60.04 | 59.3917 | 24145 |
| 1780525800 | 59 | -0.65 | -1.09 | 59.22 | 59.3013 | 59 | 29308 |
| 1780439400 | 59.65 | 0.09 | 0.15 | 60 | 60.085 | 59.6487 | 23749 |
| 1780353000 | 59.56 | -0.86 | -1.42 | 59.45 | 59.85 | 59.06 | 29508 |
| 1780093800 | 60.42 | 0.52 | 0.87 | 60 | 61 | 60 | 15744 |
| 1780007400 | 59.8961 | 0.73 | 1.23 | 59.06 | 60.15 | 58.78 | 46604 |
| 1779921000 | 59.17 | -0.67 | -1.12 | 58.64 | 59.39 | 58.64 | 24899 |
| 1779834600 | 59.84 | -0.1 | -0.17 | 60.13 | 60.63 | 59.66 | 25615 |
| 1779489000 | 59.94 | -0.64 | -1.06 | 60.25 | 60.31 | 59.8201 | 11323 |
| 1779402600 | 60.58 | 0.08 | 0.13 | 60.03 | 60.7111 | 59.71 | 29741 |
| 1779316200 | 60.5 | 0.71 | 1.19 | 59.92 | 60.65 | 59.62 | 24670 |
| 1779229800 | 59.79 | -0.94 | -1.55 | 60 | 60.27 | 59.43 | 36481 |
| 1779143400 | 60.7285 | 0.26 | 0.43 | 60.95 | 60.9771 | 60.32 | 22968 |
| 1778884200 | 60.47 | -1.59 | -2.56 | 60.55 | 60.76 | 60.2701 | 26175 |
| 1778797800 | 62.06 | -0.15 | -0.24 | 62.5 | 62.5 | 61.99 | 20300 |
| 1778711400 | 62.21 | -0.58 | -0.93 | 62.43 | 62.7 | 61.01 | 20089 |
| 1778625000 | 62.7925 | -0.17 | -0.27 | 62.42 | 62.8 | 61.96 | 14177 |
| 1778538600 | 62.96 | -0.05 | -0.08 | 62.99 | 63.2 | 62.76 | 22572 |
| 1778279400 | 63.01 | 0.3 | 0.48 | 63.07 | 63.13 | 62.63 | 37486 |
| 1778193000 | 62.71 | 0.16 | 0.26 | 63.19 | 63.42 | 62.4 | 17124 |
| 1778106600 | 62.5475 | 1.9 | 3.13 | 62.31 | 62.82 | 62.31 | 24546 |
| 1778020200 | 60.6474 | 0.48 | 0.80 | 60.91 | 61.15 | 60.63 | 23287 |
| 1777933800 | 60.1664 | -1.13 | -1.85 | 60.82 | 61.005 | 60 | 17622 |
| 1777674600 | 61.3 | -0.16 | -0.26 | 61.06 | 61.926 | 61 | 23164 |
| 1777588200 | 61.4597 | 1.13 | 1.87 | 61.7 | 61.7 | 61.33 | 47059 |
| 1777501800 | 60.33 | -0.88 | -1.44 | 60.48 | 60.82 | 60.02 | 24705 |
| 1777415400 | 61.2094 | -1.1 | -1.76 | 61.11 | 61.26 | 60.701 | 21190 |
| 1777329000 | 62.3081 | -0.5 | -0.79 | 62.59 | 62.64 | 62.15 | 21183 |
| 1777069800 | 62.8054 | 0.22 | 0.34 | 62.6 | 63.09 | 62.38 | 20922 |
| 1776983400 | 62.59 | -0.46 | -0.73 | 62.95 | 63.17 | 62.18 | 39048 |
| 1776897000 | 63.05 | 0.83 | 1.33 | 63.3 | 63.3 | 62.92 | 11461 |
| 1776810600 | 62.22 | -2.02 | -3.14 | 63.73 | 63.862422 | 62.21 | 15348 |
| 1776724200 | 64.239999 | -0.19 | -0.29 | 64.25 | 64.41 | 63.82 | 14314 |
| 1776465000 | 64.43 | 0.59 | 0.92 | 64.7 | 65 | 64.43 | 19433 |
| 1776378600 | 63.84 | 0.05 | 0.08 | 64.069999 | 64.269999 | 63.641 | 15819 |
| 1776292200 | 63.79 | -0.65 | -1.01 | 64.349999 | 64.349999 | 63.77 | 34951 |
| 1776205800 | 64.44 | 1.46 | 2.32 | 63.69 | 64.485 | 63.58 | 30024 |
| 1776119400 | 62.98 | -0.39 | -0.62 | 62.98 | 63.27 | 62.58 | 39653 |
| 1775860200 | 63.374 | -0.03 | -0.04 | 63.7 | 63.76 | 63.19 | 32677 |
| 1775773800 | 63.4 | 0.49 | 0.78 | 63.33 | 63.93 | 63.19 | 34198 |
| 1775687400 | 62.91 | 0.39 | 0.62 | 63.65 | 63.89 | 62.6 | 39905 |
| 1775601000 | 62.52 | 0.42 | 0.68 | 61.99 | 62.64 | 61.44 | 78597 |
| 1775514600 | 62.1 | -0.1 | -0.16 | 62.2 | 62.5499 | 61.86 | 15022 |
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.
