Premium
Franklin Responsibly Sourced Gold ETF (FGDL)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -1.84615384615 | 35.75 | 35.75 | 34.53 | 29691 | 35.22222695 | SP |
| 4 | -1.11 | -3.06629834254 | 36.2 | 36.49 | 34.53 | 38182 | 35.46337115 | SP |
| 12 | -0.62 | -1.736208345 | 35.71 | 37.44 | 34.1334 | 28509 | 35.66203501 | SP |
| 26 | 3.65 | 11.6094147583 | 31.44 | 37.44 | 30.6001 | 17052 | 35.08260315 | SP |
| 52 | 7.89 | 29.0073529412 | 27.2 | 37.44 | 26.56 | 10416 | 34.25474583 | SP |
| 156 | 8.9899 | 34.4439293336 | 26.1001 | 37.44 | 24.27 | 12417 | 30.2693299 | SP |
| 260 | 8.9899 | 34.4439293336 | 26.1001 | 37.44 | 24.27 | 12417 | 30.2693299 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732145400 | 35.53 | 0.21 | 0.59 | 35.385 | 35.61 | 35.385 | 25005 |
| 1732059000 | 35.32 | 0.43 | 1.23 | 35.289 | 35.4 | 35.04 | 31913 |
| 1731972600 | 34.89 | 0.53 | 1.54 | 34.92 | 35.025 | 34.82 | 24746 |
| 1731713400 | 34.36 | -0.03 | -0.07 | 34.55 | 34.55 | 34.2 | 28971 |
| 1731627000 | 34.3851 | -0.12 | -0.36 | 34.17 | 34.4988 | 34.1334 | 21808 |
| 1731540600 | 34.51 | -0.36 | -1.03 | 35.22 | 35.22 | 34.38 | 108783 |
| 1731454200 | 34.87 | -0.27 | -0.77 | 35.03 | 35.035 | 34.7 | 25254 |
| 1731367800 | 35.1394 | -0.81 | -2.25 | 35.4 | 35.4 | 34.91 | 49554 |
| 1731108600 | 35.95 | -0.32 | -0.89 | 36.27 | 36.27 | 35.89 | 20838 |
| 1731022200 | 36.2735 | 0.64 | 1.81 | 36.0188 | 36.2735 | 36 | 18868 |
| 1730935800 | 35.6293 | -1.2 | -3.26 | 35.6 | 35.84 | 35.45 | 26995 |
| 1730849400 | 36.83 | 0.1 | 0.27 | 36.89 | 36.89 | 36.62 | 21957 |
| 1730763000 | 36.73 | 0.07 | 0.19 | 36.91 | 36.91 | 36.6601 | 36689 |
| 1730500200 | 36.66 | -0.37 | -1.00 | 36.82 | 37.0199 | 36.66 | 17234 |
| 1730413800 | 37.03 | -0.36 | -0.96 | 37.26 | 37.26 | 36.65 | 23643 |
| 1730327400 | 37.39 | 0.02 | 0.05 | 37.2398 | 37.44 | 37.0601 | 33325 |
| 1730241000 | 37.37 | 0.57 | 1.55 | 37.1 | 37.37 | 36.955 | 34200 |
| 1730154600 | 36.8 | 0 | 0.01 | 36.92 | 36.92 | 36.735 | 27119 |
| 1729895400 | 36.795 | 0.12 | 0.31 | 36.78 | 36.86 | 36.6 | 47296 |
| 1729809000 | 36.68 | 0.29 | 0.80 | 36.92 | 36.92 | 36.3801 | 25931 |
| 1729722600 | 36.39 | -0.39 | -1.06 | 36.89 | 36.89 | 36.2501 | 33847 |
| 1729636200 | 36.78 | 0.39 | 1.07 | 36.89 | 36.89 | 36.53 | 22436 |
| 1729549800 | 36.39 | -0.01 | -0.02 | 36.85 | 36.85 | 36.26 | 31918 |
| 1729290600 | 36.3958 | 0.41 | 1.15 | 36.46 | 36.46 | 36.155 | 14835 |
| 1729204200 | 35.9811 | 0.22 | 0.60 | 36 | 36.039 | 35.8424 | 6118 |
| 1729117800 | 35.7654 | 0.15 | 0.42 | 35.78 | 35.84 | 35.7 | 18896 |
| 1729031400 | 35.615 | 0.18 | 0.52 | 35.57 | 35.68 | 35.435 | 5904 |
| 1728945000 | 35.4313 | -0.12 | -0.33 | 35.62 | 35.62 | 35.32 | 10587 |
| 1728685800 | 35.55 | 0.38 | 1.08 | 35.45 | 35.74 | 35.39 | 15338 |
| 1728599400 | 35.17 | 0.3 | 0.85 | 35.03 | 35.2 | 35.025 | 7234 |
| 1728513000 | 34.8722 | -0.19 | -0.55 | 34.93 | 34.9899 | 34.79 | 10215 |
| 1728426600 | 35.0657 | -0.29 | -0.82 | 35.4 | 35.4 | 34.8503 | 8791 |
| 1728340200 | 35.3573 | -0.14 | -0.41 | 35.52 | 35.52 | 35.3252 | 14827 |
| 1728081000 | 35.5011 | -0.03 | -0.09 | 35.6 | 35.6562 | 35.4 | 8829 |
| 1727994600 | 35.5318 | -0.04 | -0.10 | 35.47 | 35.6281 | 35.31 | 19859 |
| 1727908200 | 35.5686 | 0.04 | 0.11 | 35.5988 | 35.679 | 35.3899 | 17800 |
| 1727821800 | 35.5298 | 0.33 | 0.94 | 35.55 | 35.74 | 35.4488 | 13037 |
| 1727735400 | 35.1982 | -0.24 | -0.67 | 35.44 | 35.44 | 35.11 | 4923 |
| 1727476200 | 35.435 | -0.29 | -0.80 | 35.71 | 35.71 | 35.33 | 5179 |
| 1727389800 | 35.7209 | 0.12 | 0.34 | 35.79 | 35.83 | 35.5 | 7937 |
| 1727303400 | 35.6 | -0.02 | -0.06 | 35.63 | 35.74 | 35.438 | 24729 |
| 1727217000 | 35.6212 | 0.46 | 1.30 | 35.27 | 35.669 | 35.255 | 17320 |
| 1727130600 | 35.165 | 0.1 | 0.28 | 35.25 | 35.25 | 35.11 | 9752 |
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
