Premium
Franklin FTSE Asia ex Japan ETF (FLAX)
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 | 0.3632 | 0.993707250342 | 36.55 | 37.0169 | 35.27 | 6161 | 35.71873617 | SP |
| 4 | 1.2032 | 3.36936432372 | 35.71 | 40.68 | 34.68 | 11525 | 36.97569111 | SP |
| 12 | 5.8432 | 18.8065658191 | 31.07 | 40.68 | 29.44 | 10420 | 34.49099429 | SP |
| 26 | 7.1632 | 24.0779831933 | 29.75 | 40.68 | 28.922 | 9419 | 33.18073612 | SP |
| 52 | 11.1632 | 43.3522330097 | 25.75 | 40.68 | 25.025 | 8323 | 31.30592896 | SP |
| 156 | 15.5032 | 72.4110228865 | 21.41 | 40.68 | 18.81 | 7172 | 25.40242037 | SP |
| 260 | 7.4632 | 25.3419354839 | 29.45 | 40.68 | 17.5 | 6180 | 24.57921636 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 36.9132 | 0.13 | 0.35 | 36.84 | 37.0169 | 36.77 | 3836 |
| 1781217000 | 36.7833 | 1.43 | 4.03 | 35.71 | 36.7833 | 35.65 | 2475 |
| 1781130600 | 35.3572 | -0.52 | -1.46 | 35.76 | 36.13 | 35.3572 | 4334 |
| 1781044200 | 35.88 | -0.08 | -0.23 | 36.71 | 36.71 | 35.38 | 11154 |
| 1780957800 | 35.961 | 0.65 | 1.83 | 36.16 | 36.2199 | 35.93 | 3614 |
| 1780698600 | 35.3133 | -2.54 | -6.72 | 36.55 | 36.55 | 35.27 | 9230 |
| 1780612200 | 37.8555 | -0.46 | -1.20 | 37.57 | 37.915 | 37.54 | 4804 |
| 1780525800 | 38.3153 | -0.43 | -1.11 | 40.68 | 40.68 | 38.1711 | 4114 |
| 1780439400 | 38.7447 | 0.34 | 0.88 | 38.44 | 38.83 | 38.44 | 5720 |
| 1780353000 | 38.4066 | 0.89 | 2.36 | 38.01 | 38.48 | 37.98 | 3603 |
| 1780093800 | 37.5215 | 0.05 | 0.14 | 37.66 | 37.6684 | 37.455 | 2951 |
| 1780007400 | 37.4682 | 0.1 | 0.26 | 36.95 | 37.5097 | 36.95 | 7346 |
| 1779921000 | 37.37 | 0.04 | 0.10 | 37.54 | 37.54 | 37.08 | 125577 |
| 1779834600 | 37.3334 | 1.35 | 3.76 | 36.96 | 37.3334 | 36.96 | 3699 |
| 1779489000 | 35.9804 | -0.04 | -0.11 | 36.07 | 36.12 | 35.98 | 2872 |
| 1779402600 | 36.0186 | 0.33 | 0.94 | 35.67 | 36.0201 | 35.62 | 3985 |
| 1779316200 | 35.6846 | 0.65 | 1.86 | 35.14 | 35.71 | 35.14 | 4248 |
| 1779229800 | 35.034 | -0.41 | -1.15 | 34.77 | 35.26 | 34.68 | 3180 |
| 1779143400 | 35.4405 | -0.06 | -0.18 | 35.89 | 35.89 | 35.105 | 5559 |
| 1778884200 | 35.503 | -1.3 | -3.53 | 35.71 | 35.71 | 35.503 | 10519 |
| 1778797800 | 36.803 | 0.08 | 0.21 | 36.61 | 36.803 | 36.61 | 1277 |
| 1778711400 | 36.726 | 0.89 | 2.49 | 36.31 | 36.76 | 36.2 | 2677 |
| 1778625000 | 35.8348 | -1.16 | -3.14 | 36.13 | 36.135 | 35.39 | 62015 |
| 1778538600 | 36.995 | 0.07 | 0.19 | 36.91 | 37.07 | 36.91 | 3234 |
| 1778279400 | 36.9249 | 0.68 | 1.88 | 36.64 | 36.9249 | 36.63 | 2494 |
| 1778193000 | 36.245 | -0.4 | -1.10 | 36.73 | 36.73 | 36.18 | 51961 |
| 1778106600 | 36.6479 | 1.14 | 3.20 | 36.25 | 36.6479 | 36.25 | 3240 |
| 1778020200 | 35.5119 | 0.69 | 2.00 | 35.25 | 35.65 | 35.25 | 4101 |
| 1777933800 | 34.8171 | 0.08 | 0.22 | 34.94 | 35.15 | 34.7512 | 9479 |
| 1777674600 | 34.7394 | -0 | -0.01 | 34.59 | 35.035 | 34.59 | 5669 |
| 1777588200 | 34.7438 | 0.73 | 2.14 | 34.27 | 34.7438 | 34.23 | 1670 |
| 1777501800 | 34.0142 | -0.07 | -0.19 | 34.23 | 34.23 | 33.99 | 3696 |
| 1777415400 | 34.08 | -0.28 | -0.82 | 33.975 | 34.12 | 33.975 | 3451 |
| 1777329000 | 34.3632 | 0.01 | 0.03 | 34.45 | 34.545 | 34.3632 | 2777 |
| 1777069800 | 34.3543 | 0.7 | 2.08 | 34.1 | 34.36 | 34.1 | 5017 |
| 1776983400 | 33.6533 | -0.48 | -1.42 | 33.93 | 33.95 | 33.6533 | 1789 |
| 1776897000 | 34.138 | 0.63 | 1.89 | 33.945 | 34.15 | 33.945 | 8403 |
| 1776810600 | 33.5035 | -0.48 | -1.42 | 34.07 | 34.07 | 33.5035 | 3460 |
| 1776724200 | 33.985 | -0.15 | -0.43 | 33.89 | 34.01 | 33.89 | 533 |
| 1776465000 | 34.1329 | 0.57 | 1.70 | 34 | 34.31 | 33.995 | 5769 |
| 1776378600 | 33.562 | 0.21 | 0.62 | 33.58 | 33.58 | 33.43 | 5763 |
| 1776292200 | 33.3542 | 0 | 0.01 | 33.28 | 33.36 | 33.22 | 3148 |
| 1776205800 | 33.349899 | 0.61 | 1.86 | 32.979999 | 33.349899 | 32.96 | 7681 |
| 1776119400 | 32.7412 | 0.3 | 0.93 | 32.28 | 32.7412 | 32.229999 | 4452 |
| 1775860200 | 32.439999 | 0.05 | 0.15 | 32.56 | 32.56 | 32.22 | 11665 |
| 1775773800 | 32.3922 | -0.04 | -0.11 | 32.119999 | 32.439999 | 31.97 | 7716 |
| 1775687400 | 32.428199 | 1.56 | 5.05 | 32.65 | 32.65 | 32.255 | 4404 |
| 1775601000 | 30.87 | 0.15 | 0.48 | 30.78 | 31.67 | 29.49 | 14987 |
| 1775514600 | 30.724 | 0.26 | 0.85 | 30.66 | 30.83 | 30.615 | 6148 |
| 1775169000 | 30.4653 | -0.37 | -1.20 | 30.01 | 30.52 | 29.99 | 6614 |
| 1775082600 | 30.8359 | 0.28 | 0.90 | 30.81 | 31.0618 | 30.73 | 10243 |
| 1774996200 | 30.5599 | 0.98 | 3.31 | 29.69 | 30.5599 | 29.66 | 6038 |
| 1774909800 | 29.5818 | -0.26 | -0.87 | 30 | 30 | 29.44 | 37876 |
| 1774650600 | 29.84 | -0.14 | -0.47 | 30.08 | 30.17 | 29.77 | 20165 |
| 1774564200 | 29.98 | -1.03 | -3.33 | 30.45 | 30.47 | 29.98 | 12418 |
| 1774477800 | 31.0124 | 0.45 | 1.48 | 31.13 | 31.2 | 30.88 | 5078 |
| 1774391400 | 30.56 | -0.62 | -1.97 | 30.57 | 30.82 | 30.48 | 10127 |
| 1774305000 | 31.1752 | 0.9 | 2.96 | 31.04 | 31.38 | 30.8501 | 8353 |
| 1774045800 | 30.28 | -1.07 | -3.41 | 31.07 | 31.07 | 30.27 | 18568 |
| 1773959400 | 31.35 | -0.06 | -0.20 | 30.91 | 31.43 | 30.81 | 6857 |
| 1773873000 | 31.4133 | -0.5 | -1.58 | 31.75 | 31.75 | 31.4133 | 1475 |
| 1773786600 | 31.917 | 0.11 | 0.34 | 32.06 | 32.06 | 31.88 | 7607 |
| 1773700200 | 31.81 | 0.9 | 2.91 | 31.61 | 31.8699 | 31.61 | 6092 |
| 1773441000 | 30.91 | 0 | 0.00 | 31.35 | 31.51 | 30.8613 | 3002 |
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.
