Premium
Franklin Senior Loan ETF (FLBL)
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 | 0.065 | 0.268151815182 | 24.24 | 24.31 | 24.21 | 244416 | 24.26423331 | SP |
| 4 | -0.035 | -0.143796220214 | 24.34 | 24.38 | 24.18 | 242940 | 24.26800392 | SP |
| 12 | 0.005 | 0.0205761316872 | 24.3 | 24.4471 | 24.18 | 286265 | 24.31431194 | SP |
| 26 | 0.005 | 0.0205761316872 | 24.3 | 24.45 | 24 | 276339 | 24.29066522 | SP |
| 52 | 0.045 | 0.185490519373 | 24.26 | 24.51 | 24 | 238393 | 24.31251009 | SP |
| 156 | -0.685 | -2.74109643858 | 24.99 | 25.13 | 22.87 | 143270 | 24.23746533 | SP |
| 260 | -0.83 | -3.30216829123 | 25.135 | 25.39 | 19.96 | 95517 | 24.30318654 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 24.305 | 0.02 | 0.10 | 24.29 | 24.31 | 24.28 | 203734 |
| 1735860600 | 24.28 | 0.02 | 0.06 | 24.28 | 24.28 | 24.25 | 225644 |
| 1735687800 | 24.265 | 0.01 | 0.04 | 24.24 | 24.27 | 24.236 | 131379 |
| 1735601400 | 24.255 | -0.01 | -0.02 | 24.26 | 24.26 | 24.21 | 201731 |
| 1735342200 | 24.26 | 0.03 | 0.10 | 24.24 | 24.26 | 24.225 | 421094 |
| 1735255800 | 24.235 | 0 | 0.02 | 24.25 | 24.25 | 24.23 | 125331 |
| 1735077840 | 24.23 | 0.02 | 0.08 | 24.22 | 24.23 | 24.21 | 119505 |
| 1734996600 | 24.21 | -0.02 | -0.08 | 24.22 | 24.22 | 24.21 | 244498 |
| 1734737400 | 24.23 | 0.02 | 0.08 | 24.2 | 24.23 | 24.18 | 255282 |
| 1734651000 | 24.21 | 0.02 | 0.06 | 24.26 | 24.26 | 24.2 | 323033 |
| 1734564600 | 24.195 | -0.05 | -0.21 | 24.25 | 24.25 | 24.19 | 284969 |
| 1734478200 | 24.245 | -0.01 | -0.02 | 24.26 | 24.26 | 24.23 | 132735 |
| 1734391800 | 24.25 | 0.02 | 0.10 | 24.25 | 24.25 | 24.23 | 524881 |
| 1734132600 | 24.225 | -0.15 | -0.59 | 24.23 | 24.23 | 24.19 | 287364 |
| 1734046200 | 24.37 | 0 | 0.00 | 24.38 | 24.38 | 24.36 | 265500 |
| 1733959800 | 24.37 | 0.02 | 0.06 | 24.37 | 24.38 | 24.36 | 208833 |
| 1733873400 | 24.355 | -0.01 | -0.02 | 24.36 | 24.36 | 24.35 | 237728 |
| 1733787000 | 24.36 | 0.03 | 0.12 | 24.36 | 24.36 | 24.3301 | 194188 |
| 1733527800 | 24.33 | 0.01 | 0.04 | 24.34 | 24.34 | 24.32 | 215085 |
| 1733441400 | 24.32 | 0 | 0.00 | 24.33 | 24.33 | 24.32 | 187798 |
| 1733355000 | 24.32 | 0 | 0.00 | 24.34 | 24.34 | 24.31 | 170141 |
| 1733268600 | 24.32 | 0.01 | 0.04 | 24.32 | 24.32 | 24.2796 | 393646 |
| 1733182200 | 24.31 | -0.14 | -0.55 | 24.37 | 24.38 | 24.23 | 353491 |
| 1732917840 | 24.445 | 0.03 | 0.12 | 24.44 | 24.4471 | 24.42 | 90359 |
| 1732750200 | 24.415 | -0.01 | -0.02 | 24.43 | 24.43 | 24.41 | 141254 |
| 1732663800 | 24.42 | 0 | 0.00 | 24.41 | 24.42 | 24.4 | 181702 |
| 1732577400 | 24.42 | 0.04 | 0.14 | 24.42 | 24.42 | 24.39 | 241935 |
| 1732318200 | 24.385 | 0.01 | 0.02 | 24.39 | 24.39 | 24.37 | 258836 |
| 1732231800 | 24.38 | 0.04 | 0.16 | 24.38 | 24.4 | 24.355 | 1799130 |
| 1732145400 | 24.34 | -0.01 | -0.04 | 24.37 | 24.37 | 24.3 | 463937 |
| 1732059000 | 24.35 | 0.03 | 0.12 | 24.31 | 24.355 | 24.3052 | 135549 |
| 1731972600 | 24.32 | 0.02 | 0.08 | 24.31 | 24.33 | 24.3 | 168611 |
| 1731713400 | 24.3 | 0.03 | 0.12 | 24.3 | 24.305 | 24.2601 | 302327 |
| 1731627000 | 24.27 | -0.01 | -0.04 | 24.28 | 24.2886 | 24.26 | 178838 |
| 1731540600 | 24.28 | -0.01 | -0.04 | 24.31 | 24.31 | 24.27 | 182605 |
| 1731454200 | 24.29 | -0.03 | -0.12 | 24.32 | 24.32 | 24.28 | 182910 |
| 1731367800 | 24.32 | 0.03 | 0.12 | 24.31 | 24.32 | 24.31 | 171971 |
| 1731108600 | 24.29 | 0 | 0.00 | 24.29 | 24.3 | 24.2701 | 261338 |
| 1731022200 | 24.29 | 0.04 | 0.14 | 24.32 | 24.32 | 24.26 | 1330201 |
| 1730935800 | 24.255 | 0.02 | 0.10 | 24.19 | 24.26 | 24.19 | 200489 |
| 1730849400 | 24.23 | 0.03 | 0.12 | 24.22 | 24.23 | 24.2 | 258792 |
| 1730763000 | 24.2 | -0.01 | -0.04 | 24.22 | 24.22 | 24.19 | 262418 |
| 1730500200 | 24.21 | -0.16 | -0.66 | 24.22 | 24.22 | 24.18 | 178471 |
| 1730413800 | 24.37 | -0.03 | -0.12 | 24.39 | 24.39 | 24.32 | 146639 |
| 1730327400 | 24.4 | 0.01 | 0.04 | 24.4 | 24.4 | 24.38 | 99399 |
| 1730241000 | 24.39 | 0.02 | 0.08 | 24.38 | 24.4 | 24.38 | 310961 |
| 1730154600 | 24.37 | 0 | 0.00 | 24.4 | 24.4 | 24.37 | 698303 |
| 1729895400 | 24.37 | 0.04 | 0.16 | 24.37 | 24.39 | 24.3607 | 184674 |
| 1729809000 | 24.33 | -0.02 | -0.08 | 24.4 | 24.4 | 24.3239 | 215967 |
| 1729722600 | 24.35 | -0.01 | -0.04 | 24.39 | 24.39 | 24.3 | 168795 |
| 1729636200 | 24.36 | -0.01 | -0.04 | 24.37 | 24.3799 | 24.3499 | 157061 |
| 1729549800 | 24.37 | 0.04 | 0.16 | 24.36 | 24.385 | 24.34 | 260289 |
| 1729290600 | 24.33 | 0.01 | 0.04 | 24.34 | 24.36 | 24.33 | 322211 |
| 1729204200 | 24.32 | 0.01 | 0.04 | 24.34 | 24.34 | 24.31 | 198498 |
| 1729117800 | 24.31 | -0.02 | -0.08 | 24.33 | 24.335 | 24.31 | 233727 |
| 1729031400 | 24.33 | 0.04 | 0.16 | 24.36 | 24.36 | 24.3 | 189941 |
| 1728945000 | 24.29 | -0.03 | -0.10 | 24.32 | 24.33 | 24.29 | 374960 |
| 1728685800 | 24.315 | 0.02 | 0.06 | 24.3 | 24.32 | 24.29 | 405976 |
| 1728599400 | 24.3 | 0.01 | 0.04 | 24.26 | 24.3 | 24.26 | 113219 |
| 1728513000 | 24.29 | 0.04 | 0.16 | 24.26 | 24.29 | 24.245 | 286369 |
| 1728426600 | 24.25 | 0.05 | 0.19 | 24.25 | 24.25 | 24.22 | 178245 |
| 1728340200 | 24.205 | -0.01 | -0.02 | 24.2 | 24.23 | 24.19 | 411023 |
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
