Premium
Franklin US Core Bond ETF (FLCB)
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 | -0.05 | -0.233863423761 | 21.38 | 21.43 | 21.33 | 273897 | 21.3748102 | SP |
| 4 | 0.01 | 0.046904315197 | 21.32 | 21.45 | 21.215 | 606350 | 21.33156227 | SP |
| 12 | -0.1 | -0.466635557629 | 21.43 | 21.63 | 21.09 | 481499 | 21.39769646 | SP |
| 26 | -0.28 | -1.29569643683 | 21.61 | 21.96 | 21.09 | 454207 | 21.53511188 | SP |
| 52 | -0.01 | -0.0468603561387 | 21.34 | 21.96 | 21.09 | 428105 | 21.57873502 | SP |
| 156 | -0.1 | -0.466635557629 | 21.43 | 22.17 | 19.97 | 364437 | 21.37289306 | SP |
| 260 | -4.09 | -16.089693155 | 25.42 | 25.79 | 19.97 | 285809 | 21.68121876 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 21.37 | 0.03 | 0.14 | 21.4 | 21.4277 | 21.37 | 313937 |
| 1781735400 | 21.34 | -0.07 | -0.33 | 21.4 | 21.425 | 21.33 | 255204 |
| 1781649000 | 21.41 | 0.04 | 0.19 | 21.38 | 21.43 | 21.38 | 323153 |
| 1781562600 | 21.37 | 0.02 | 0.09 | 21.38 | 21.42 | 21.364649 | 203294 |
| 1781303400 | 21.35 | -0.02 | -0.09 | 21.34 | 21.36 | 21.315 | 202849 |
| 1781217000 | 21.37 | 0.12 | 0.54 | 21.26 | 21.38 | 21.26 | 271537 |
| 1781130600 | 21.255 | -0.02 | -0.07 | 21.28 | 21.295 | 21.235 | 251357 |
| 1781044200 | 21.27 | 0.05 | 0.24 | 21.26 | 21.28 | 21.235 | 4370914 |
| 1780957800 | 21.22 | -0.02 | -0.09 | 21.27 | 21.28 | 21.215 | 244763 |
| 1780698600 | 21.24 | -0.09 | -0.42 | 21.24 | 21.2601 | 21.23 | 325119 |
| 1780612200 | 21.33 | 0.02 | 0.09 | 21.34 | 21.3499 | 21.32 | 222112 |
| 1780525800 | 21.31 | -0.02 | -0.09 | 21.3 | 21.3199 | 21.28 | 249417 |
| 1780439400 | 21.33 | -0.01 | -0.05 | 21.34 | 21.35 | 21.32 | 220310 |
| 1780353000 | 21.34 | -0.11 | -0.51 | 21.28 | 21.34 | 21.27 | 657803 |
| 1780093800 | 21.45 | 0.04 | 0.19 | 21.42 | 21.45 | 21.41 | 2231826 |
| 1780007400 | 21.41 | 0.05 | 0.23 | 21.35 | 21.4199 | 21.35 | 168549 |
| 1779921000 | 21.36 | 0.02 | 0.09 | 21.35 | 21.385 | 21.35 | 170803 |
| 1779834600 | 21.34 | 0.06 | 0.28 | 21.32 | 21.36 | 21.32 | 231348 |
| 1779489000 | 21.28 | 0.03 | 0.14 | 21.29 | 21.3 | 21.225 | 185918 |
| 1779402600 | 21.25 | 0.02 | 0.12 | 21.18 | 21.26 | 21.15 | 334374 |
| 1779316200 | 21.225 | 0.12 | 0.54 | 21.11 | 21.24 | 21.11 | 221386 |
| 1779229800 | 21.11 | -0.07 | -0.33 | 21.11 | 21.15 | 21.09 | 272716 |
| 1779143400 | 21.18 | -0.02 | -0.09 | 21.21 | 21.24 | 21.16 | 299965 |
| 1778884200 | 21.2 | -0.13 | -0.61 | 21.21 | 21.23 | 21.19 | 306572 |
| 1778797800 | 21.33 | -0.02 | -0.09 | 21.37 | 21.386 | 21.329 | 385302 |
| 1778711400 | 21.35 | 0.01 | 0.05 | 21.32 | 21.35 | 21.295 | 197550 |
| 1778625000 | 21.34 | -0.06 | -0.28 | 21.35 | 21.35 | 21.33 | 170432 |
| 1778538600 | 21.4 | -0.04 | -0.19 | 21.42 | 21.4399 | 21.395 | 238130 |
| 1778279400 | 21.44 | 0.04 | 0.19 | 21.45 | 21.465 | 21.4301 | 158459 |
| 1778193000 | 21.4 | -0.05 | -0.23 | 21.48 | 21.4899 | 21.39 | 275284 |
| 1778106600 | 21.45 | 0.09 | 0.42 | 21.44 | 21.46 | 21.423 | 272002 |
| 1778020200 | 21.36 | 0.04 | 0.19 | 21.33 | 21.37 | 21.33 | 246984 |
| 1777933800 | 21.32 | -0.07 | -0.30 | 21.36 | 21.365 | 21.285 | 203441 |
| 1777674600 | 21.385 | -0.07 | -0.30 | 21.38 | 21.4388 | 21.365 | 278814 |
| 1777588200 | 21.45 | 0.03 | 0.14 | 21.46 | 21.47 | 21.435 | 2878879 |
| 1777501800 | 21.42 | -0.09 | -0.42 | 21.47 | 21.47 | 21.4001 | 197989 |
| 1777415400 | 21.51 | -0.03 | -0.13 | 21.49 | 21.51 | 21.4792 | 135103 |
| 1777329000 | 21.537 | -0.02 | -0.08 | 21.54 | 21.55 | 21.5096 | 150799 |
| 1777069800 | 21.555 | 0.04 | 0.16 | 21.5 | 21.56 | 21.495 | 128702 |
| 1776983400 | 21.52 | -0.04 | -0.16 | 21.55 | 21.57 | 21.489 | 194872 |
| 1776897000 | 21.555 | 0.04 | 0.21 | 21.58 | 21.58 | 21.545 | 204926 |
| 1776810600 | 21.51 | -0.08 | -0.37 | 21.57 | 21.5899 | 21.5 | 153103 |
| 1776724200 | 21.59 | -0.02 | -0.09 | 21.61 | 21.615 | 21.57 | 315989 |
| 1776465000 | 21.61 | 0.09 | 0.42 | 21.6 | 21.63 | 21.59 | 317480 |
| 1776378600 | 21.52 | -0.03 | -0.14 | 21.58 | 21.615 | 21.51 | 178382 |
| 1776292200 | 21.55 | -0.04 | -0.19 | 21.56 | 21.58 | 21.54 | 287931 |
| 1776205800 | 21.59 | 0.05 | 0.26 | 21.51 | 21.59 | 21.51 | 300161 |
| 1776119400 | 21.535 | 0.04 | 0.16 | 21.49 | 21.535 | 21.48 | 265078 |
| 1775860200 | 21.5 | -0.02 | -0.09 | 21.52 | 21.5268 | 21.48 | 557192 |
| 1775773800 | 21.52 | 0 | 0.00 | 21.5 | 21.58 | 21.47 | 438336 |
| 1775687400 | 21.52 | 0.05 | 0.23 | 21.57 | 21.57 | 21.4901 | 191165 |
| 1775601000 | 21.47 | 0.02 | 0.12 | 21.45 | 21.475 | 21.38 | 260637 |
| 1775514600 | 21.445 | -0.04 | -0.16 | 21.42 | 21.465 | 21.42 | 287024 |
| 1775169000 | 21.48 | 0.06 | 0.28 | 21.4 | 21.485 | 21.4 | 1155301 |
| 1775082600 | 21.42 | -0.07 | -0.33 | 21.41 | 21.46 | 21.41 | 1371532 |
| 1774996200 | 21.49 | 0.03 | 0.14 | 21.49 | 21.5291 | 21.46 | 2208601 |
| 1774909800 | 21.46 | 0.12 | 0.56 | 21.43 | 21.475 | 21.4201 | 304536 |
| 1774650600 | 21.34 | 0.01 | 0.05 | 21.28 | 21.36 | 21.28 | 318319 |
| 1774564200 | 21.33 | -0.14 | -0.65 | 21.41 | 21.4291 | 21.33 | 343923 |
| 1774477800 | 21.47 | 0.1 | 0.47 | 21.46 | 21.4799 | 21.4316 | 611901 |
| 1774391400 | 21.37 | -0.06 | -0.28 | 21.36 | 21.425 | 21.34 | 958750 |
| 1774305000 | 21.43 | 0.07 | 0.30 | 21.41 | 21.47 | 21.39 | 248756 |
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.
