Premium
Franklin US Treasury Bond ETF (FLGV)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.643883110451 | 20.19 | 20.33 | 19.855 | 41638 | 20.22033597 | SP |
| 4 | 0.1 | 0.494559841741 | 20.22 | 20.33 | 19.855 | 89122 | 20.20892784 | SP |
| 12 | 0.29 | 1.44782825761 | 20.03 | 20.62 | 19.53 | 79053 | 20.17965648 | SP |
| 26 | -0.74 | -3.51377018044 | 21.06 | 21.275 | 19.53 | 125088 | 20.65925535 | SP |
| 52 | -0.09 | -0.440960313572 | 20.41 | 22.38 | 19.53 | 111679 | 20.53181326 | SP |
| 156 | -2.93 | -12.6021505376 | 23.25 | 25.52 | 19.53 | 109926 | 20.89727469 | SP |
| 260 | -4.89 | -19.3970646569 | 25.21 | 26.77 | 19.53 | 93862 | 21.89753473 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 20.32 | 0.1 | 0.49 | 20.23 | 20.33 | 19.855 | 35742 |
| 1740094200 | 20.22 | 0.04 | 0.17 | 20.22 | 20.23 | 20.213472 | 44077 |
| 1740007800 | 20.185 | 0.02 | 0.10 | 20.1568 | 20.19 | 20.155 | 62598 |
| 1739921400 | 20.165 | -0.08 | -0.37 | 20.19 | 20.2099 | 20.16 | 24133 |
| 1739575800 | 20.24 | 0.06 | 0.30 | 20.24 | 20.2786 | 20.24 | 72085 |
| 1739489400 | 20.18 | 0.11 | 0.55 | 20.13 | 20.1995 | 20.13 | 20032 |
| 1739403000 | 20.07 | -0.11 | -0.52 | 20.08 | 20.0914 | 20.05 | 39307 |
| 1739316600 | 20.175 | -0.03 | -0.15 | 20.18 | 20.19 | 20.17 | 82547 |
| 1739230200 | 20.205 | -0.02 | -0.07 | 20.22 | 20.25 | 20.2 | 132190 |
| 1738971000 | 20.22 | -0.05 | -0.25 | 20.22 | 20.23 | 20.19 | 271296 |
| 1738884600 | 20.27 | -0.02 | -0.07 | 20.28 | 20.29 | 20.25 | 134153 |
| 1738798200 | 20.285 | 0.09 | 0.42 | 20.27 | 20.3172 | 20.27 | 25861 |
| 1738711800 | 20.2 | 0.04 | 0.20 | 20.13 | 20.2 | 20.13 | 56335 |
| 1738625400 | 20.16 | -0.04 | -0.20 | 20.13 | 20.21 | 20.13 | 100130 |
| 1738366200 | 20.2 | -0.03 | -0.12 | 20.22 | 20.2598 | 20.17 | 341993 |
| 1738279800 | 20.225 | 0.03 | 0.12 | 20.22 | 20.249 | 20.22 | 106943 |
| 1738193400 | 20.2 | -0.01 | -0.02 | 20.2202 | 20.24 | 20.16 | 34125 |
| 1738107000 | 20.205 | -0.01 | -0.05 | 20.19 | 20.215 | 20.16 | 64442 |
| 1738020600 | 20.215 | 0.11 | 0.52 | 20.22 | 20.22 | 20.1811 | 24127 |
| 1737761400 | 20.11 | -0.01 | -0.05 | 20.08 | 20.1221 | 20.07 | 121068 |
| 1737675000 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
| 1737588600 | 20.12 | -0.04 | -0.17 | 20.14 | 20.1588 | 20.1112 | 58377 |
| 1737502200 | 20.155 | 0.05 | 0.25 | 20.14 | 20.16 | 20.13 | 62029 |
| 1737156600 | 20.105 | 0 | 0.00 | 20.11 | 20.1298 | 20.095 | 26425 |
| 1737070200 | 20.105 | 0.04 | 0.17 | 20.06 | 20.12 | 20.03 | 111382 |
| 1736983800 | 20.07 | 0.15 | 0.76 | 20.05 | 20.0873 | 20.04 | 70836 |
| 1736897400 | 19.9177 | -0 | -0.01 | 19.92 | 19.925 | 19.89 | 49694 |
| 1736811000 | 19.92 | -0.01 | -0.03 | 19.94 | 19.94 | 19.895 | 68821 |
| 1736551800 | 19.925 | -0.1 | -0.50 | 19.95 | 19.9654 | 19.9132 | 34385 |
| 1736379000 | 20.025 | 0.02 | 0.10 | 19.97 | 20.025 | 19.97 | 51418 |
| 1736292600 | 20.005 | -0.06 | -0.31 | 20.0633 | 20.0633 | 19.99 | 209610 |
| 1736206200 | 20.0664 | -0.02 | -0.12 | 20.06 | 20.08 | 20.0489 | 44526 |
| 1735947000 | 20.09 | 0 | 0.00 | 20.1297 | 20.1375 | 20.0824 | 55365 |
| 1735860600 | 20.09 | -0.03 | -0.15 | 20.16 | 20.16 | 20.085 | 66177 |
| 1735687800 | 20.12 | 0 | 0.00 | 20.16 | 20.16 | 20.09 | 436065 |
| 1735601400 | 20.12 | 0.09 | 0.45 | 20.07 | 20.125 | 20.07 | 67469 |
| 1735342200 | 20.03 | -0.05 | -0.25 | 20.05 | 20.085 | 20.03 | 71656 |
| 1735255800 | 20.08 | 0 | 0.00 | 20 | 20.08 | 20 | 43276 |
| 1735077840 | 20.08 | 0.03 | 0.17 | 20.03 | 20.08 | 20.01 | 49638 |
| 1734996600 | 20.045 | -0.06 | -0.30 | 20.08 | 20.1 | 20.0401 | 60855 |
| 1734737400 | 20.105 | 0.04 | 0.17 | 20.135 | 20.16 | 20.1 | 89849 |
| 1734651000 | 20.07 | -0.07 | -0.32 | 20.08 | 20.1 | 20.05 | 82457 |
| 1734564600 | 20.135 | -0.11 | -0.52 | 20.23 | 20.26 | 20.13 | 41236 |
| 1734478200 | 20.24 | -0.01 | -0.05 | 20.22 | 20.2686 | 20.22 | 64712 |
| 1734391800 | 20.25 | 0.02 | 0.10 | 20.25 | 20.25 | 20.22 | 23337 |
| 1734132600 | 20.23 | -0.15 | -0.71 | 20.27 | 20.27 | 20.22 | 40366 |
| 1734046200 | 20.375 | -0.08 | -0.37 | 20.43 | 20.43 | 20.37 | 51291 |
| 1733959800 | 20.45 | -0.04 | -0.20 | 20.5 | 20.5225 | 20.44 | 37754 |
| 1733873400 | 20.49 | -0.05 | -0.22 | 20.505 | 20.505 | 20.48 | 23412 |
| 1733787000 | 20.535 | -0.04 | -0.19 | 20.545 | 20.55 | 20.5213 | 11044 |
| 1733527800 | 20.575 | 0.02 | 0.12 | 20.62 | 20.62 | 20.56 | 68804 |
| 1733441400 | 20.55 | 0.02 | 0.10 | 20.51 | 20.55 | 20.5013 | 126495 |
| 1733355000 | 20.53 | 0.06 | 0.29 | 20.45 | 20.5487 | 20.43 | 51080 |
| 1733268600 | 20.47 | -0.03 | -0.15 | 20.5287 | 20.5287 | 20.46 | 55801 |
| 1733182200 | 20.5 | -0.06 | -0.29 | 20.03 | 20.56 | 19.53 | 36226 |
| 1732917840 | 20.56 | 0.06 | 0.29 | 20.58 | 20.58 | 20.5496 | 32701 |
| 1732750200 | 20.5 | 0.07 | 0.32 | 20.49 | 20.52 | 20.48 | 28468 |
| 1732663800 | 20.435 | -0.04 | -0.17 | 20.46 | 20.46 | 20.405 | 48902 |
| 1732577400 | 20.47 | 0.18 | 0.91 | 20.44 | 20.47 | 20.411 | 58121 |
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
