Premium
Franklin FTSE Eurozone ETF (FLEU)
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 | 0.12 | 0.336322869955 | 35.68 | 35.95 | 34.95 | 7700 | 35.58203594 | SP |
| 4 | 0.22 | 0.61832490163 | 35.58 | 37.17 | 34.75 | 8649 | 36.00832255 | SP |
| 12 | 3.25 | 9.9846390169 | 32.55 | 37.17 | 32.33 | 7625 | 35.0696448 | SP |
| 26 | 2.49 | 7.47523266286 | 33.31 | 37.17 | 30.9646 | 11275 | 34.28947173 | SP |
| 52 | 4.97 | 16.1206616932 | 30.83 | 37.17 | 29.5833 | 12317 | 32.80161939 | SP |
| 156 | -95.9562 | -72.8286031321 | 131.7562 | 131.7562 | 20.01 | 8436 | 29.77495068 | SP |
| 260 | -95.9562 | -72.8286031321 | 131.7562 | 131.7562 | 20.01 | 5046 | 29.77495068 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 35.4214 | 0.21 | 0.60 | 35.16 | 35.43 | 34.9601 | 2630 |
| 1782513000 | 35.21 | -0.7 | -1.95 | 35.12 | 35.21 | 34.95 | 6160 |
| 1782426600 | 35.91 | 0.45 | 1.28 | 35.87 | 35.94 | 35.59 | 2775 |
| 1782340200 | 35.4572 | -0.26 | -0.72 | 35.36 | 35.639 | 35.25 | 6894 |
| 1782253800 | 35.715 | -0.62 | -1.70 | 35.68 | 35.95 | 35.62 | 20041 |
| 1782167400 | 36.3332 | -0.11 | -0.30 | 36.35 | 37.17 | 36.22 | 76951 |
| 1781821800 | 36.4424 | 0.26 | 0.73 | 36.42 | 36.51 | 36.3801 | 2570 |
| 1781735400 | 36.18 | -0.14 | -0.39 | 36.71 | 36.71 | 36.18 | 4766 |
| 1781649000 | 36.3199 | -0.01 | -0.04 | 36.51 | 36.57 | 36.3199 | 2941 |
| 1781562600 | 36.3339 | 0.26 | 0.72 | 36.64 | 36.66 | 36.33 | 8029 |
| 1781303400 | 36.075 | 0.03 | 0.10 | 35.87 | 36.1 | 35.71 | 6931 |
| 1781217000 | 36.0401 | 1.21 | 3.47 | 35.13 | 36.045 | 35.0401 | 4314 |
| 1781130600 | 34.8303 | -0.5 | -1.42 | 35.06 | 35.1567 | 34.78 | 2898 |
| 1781044200 | 35.3313 | 0.23 | 0.65 | 35.65 | 35.76 | 34.96 | 5193 |
| 1780957800 | 35.1039 | 0.22 | 0.64 | 35.3 | 35.32 | 35.0101 | 3967 |
| 1780698600 | 34.8798 | -0.78 | -2.19 | 35.45 | 35.45 | 34.75 | 1715 |
| 1780612200 | 35.6604 | 0.32 | 0.91 | 35.53 | 35.72 | 35.53 | 2427 |
| 1780525800 | 35.3404 | -0.31 | -0.88 | 35.39 | 35.47 | 35.3404 | 797 |
| 1780439400 | 35.6549 | 0.19 | 0.52 | 35.58 | 35.72 | 35.58 | 2324 |
| 1780353000 | 35.4697 | -0.03 | -0.09 | 35.25 | 35.57 | 35.2239 | 2982 |
| 1780093800 | 35.5032 | -0 | -0.01 | 35.66 | 35.66 | 35.4601 | 6689 |
| 1780007400 | 35.5053 | -0.05 | -0.14 | 35.35 | 35.6099 | 35.35 | 2043 |
| 1779921000 | 35.5544 | -0.04 | -0.11 | 35.79 | 35.79 | 35.481 | 7167 |
| 1779834600 | 35.595 | 0.5 | 1.42 | 35.74 | 35.74 | 35.4907 | 5925 |
| 1779489000 | 35.0971 | -0.11 | -0.30 | 35.21 | 35.32 | 35.06 | 4171 |
| 1779402600 | 35.2033 | 0.18 | 0.51 | 34.71 | 35.2033 | 34.67 | 2982 |
| 1779316200 | 35.0249 | 0.9 | 2.63 | 34.45 | 35.0499 | 34.41 | 9781 |
| 1779229800 | 34.1271 | -0.17 | -0.49 | 34.21 | 34.34 | 34.12 | 8424 |
| 1779143400 | 34.295 | 0.28 | 0.83 | 34.31 | 34.475 | 34.22 | 12656 |
| 1778884200 | 34.0141 | -0.7 | -2.01 | 34.15 | 34.15 | 34 | 4864 |
| 1778797800 | 34.7101 | -0.02 | -0.05 | 34.76 | 34.86 | 34.68 | 3196 |
| 1778711400 | 34.726 | 0.25 | 0.73 | 34.27 | 34.726 | 34.27 | 1632 |
| 1778625000 | 34.4746 | -0.37 | -1.07 | 34.51 | 34.51 | 34.215 | 8583 |
| 1778538600 | 34.8483 | -0.21 | -0.60 | 34.86 | 34.925 | 34.7502 | 10376 |
| 1778279400 | 35.06 | 0.32 | 0.93 | 35.01 | 35.09 | 34.48 | 5589 |
| 1778193000 | 34.7357 | -0.79 | -2.23 | 35.48 | 35.48 | 34.7357 | 3525 |
| 1778106600 | 35.5266 | 0.26 | 0.74 | 35.33 | 35.5266 | 35.33 | 4108 |
| 1778020200 | 35.2673 | 1.57 | 4.66 | 34.19 | 35.2673 | 34.1293 | 12713 |
| 1777933800 | 33.6956 | -0.77 | -2.24 | 34.05 | 34.1193 | 33.5401 | 30726 |
| 1777674600 | 34.4666 | 0.01 | 0.02 | 34.55 | 34.77 | 34.4666 | 4288 |
| 1777588200 | 34.4598 | 0.76 | 2.25 | 34.02 | 34.51 | 34.02 | 3472 |
| 1777501800 | 33.7001 | -0.3 | -0.89 | 33.94 | 33.94 | 33.7001 | 9705 |
| 1777415400 | 34.0014 | -0.25 | -0.72 | 33.98 | 34.085 | 33.945 | 4119 |
| 1777329000 | 34.2497 | -0.13 | -0.37 | 34.4 | 34.4 | 34.16 | 29804 |
| 1777069800 | 34.3777 | 0.34 | 0.98 | 34.23 | 34.4599 | 34.19 | 2426 |
| 1776983400 | 34.0426 | -0.34 | -0.98 | 34.3 | 34.3707 | 33.82 | 5286 |
| 1776897000 | 34.38 | 0 | 0.00 | 34.58 | 34.64 | 34.31 | 8597 |
| 1776810600 | 34.3799 | -0.71 | -2.01 | 34.93 | 34.9361 | 34.3799 | 7598 |
| 1776724200 | 35.0865 | -0.17 | -0.48 | 34.98 | 35.0865 | 34.965 | 3803 |
| 1776465000 | 35.2567 | 0.56 | 1.60 | 35.37 | 35.55 | 35.22 | 7601 |
| 1776378600 | 34.7 | -0.13 | -0.37 | 34.84 | 34.84 | 34.695 | 2253 |
| 1776292200 | 34.8301 | -0.17 | -0.50 | 34.87 | 34.87 | 34.73 | 3396 |
| 1776205800 | 35.005 | 0.39 | 1.13 | 34.85 | 35.005 | 34.85 | 3450 |
| 1776119400 | 34.6126 | 0.2 | 0.57 | 34.01 | 34.62 | 33.96 | 12440 |
| 1775860200 | 34.4168 | 0.07 | 0.20 | 34.56 | 34.6 | 34.23 | 6444 |
| 1775773800 | 34.3486 | 0.17 | 0.50 | 33.98 | 34.49 | 33.79 | 3394 |
| 1775687400 | 34.1789 | 1.35 | 4.11 | 34.36 | 34.3699 | 34.0409 | 6839 |
| 1775601000 | 32.8297 | -0.01 | -0.04 | 32.549999 | 32.83 | 32.33 | 4873 |
| 1775514600 | 32.844299 | 0.23 | 0.70 | 32.56 | 32.92 | 32.56 | 4182 |
| 1775169000 | 32.6162 | -0.23 | -0.69 | 31.94 | 32.6286 | 31.91 | 16333 |
| 1775082600 | 32.842599 | 0.52 | 1.62 | 32.61 | 33.0355 | 32.61 | 12235 |
| 1774996200 | 32.3192 | 1.13 | 3.62 | 31.81 | 32.3192 | 31.73 | 18247 |
| 1774909800 | 31.1895 | 0.12 | 0.38 | 31.42 | 31.42 | 31 | 5300 |
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.
