Premium
Franklin US Treasury Bond ETF (FLGV)
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 | -0.13 | -0.638820638821 | 20.35 | 20.365 | 20.15 | 152992 | 20.2794673 | SP |
| 4 | 0 | 0 | 20.22 | 20.365 | 20.1 | 86196 | 20.24694627 | SP |
| 12 | -0.16 | -0.785083415113 | 20.38 | 20.5091 | 20.02 | 113657 | 20.28395966 | SP |
| 26 | -0.32 | -1.55793573515 | 20.54 | 20.85 | 20.02 | 144116 | 20.50082923 | SP |
| 52 | -0.14 | -0.687622789784 | 20.36 | 21.3 | 19.96 | 122496 | 20.51435007 | SP |
| 156 | -0.51 | -2.46020260492 | 20.73 | 22.38 | 19.44 | 128073 | 20.48821167 | SP |
| 260 | -3.92 | -16.2386081193 | 24.14 | 26.41 | 19.44 | 105778 | 20.84356631 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 20.22 | 0.05 | 0.25 | 20.22 | 20.2599 | 20.17 | 32257 |
| 1782945000 | 20.17 | -0.11 | -0.54 | 20.15 | 20.19 | 20.15 | 73918 |
| 1782858600 | 20.28 | -0.08 | -0.37 | 20.32 | 20.3399 | 20.28 | 552115 |
| 1782772200 | 20.355 | 0 | 0.00 | 20.34 | 20.36 | 20.34 | 17118 |
| 1782513000 | 20.355 | 0.03 | 0.15 | 20.33 | 20.36 | 20.32 | 31941 |
| 1782426600 | 20.325 | 0 | 0.02 | 20.35 | 20.365 | 20.32 | 89868 |
| 1782340200 | 20.32 | 0.11 | 0.52 | 20.29 | 20.33 | 20.29 | 117657 |
| 1782253800 | 20.215 | 0.02 | 0.10 | 20.22 | 20.24 | 20.21 | 52883 |
| 1782167400 | 20.195 | -0.06 | -0.30 | 20.21 | 20.22 | 20.19 | 52886 |
| 1781821800 | 20.255 | 0.05 | 0.27 | 20.28 | 20.298 | 20.25 | 62409 |
| 1781735400 | 20.2 | -0.08 | -0.39 | 20.27 | 20.3 | 20.2 | 70903 |
| 1781649000 | 20.28 | 0.05 | 0.22 | 20.24 | 20.29 | 20.24 | 60665 |
| 1781562600 | 20.235 | 0.02 | 0.07 | 20.25 | 20.269 | 20.23 | 22554 |
| 1781303400 | 20.22 | -0.03 | -0.12 | 20.21 | 20.2299 | 20.195 | 140372 |
| 1781217000 | 20.245 | 0.11 | 0.52 | 20.16 | 20.255 | 20.1 | 53493 |
| 1781130600 | 20.14 | -0.02 | -0.07 | 20.19 | 20.19 | 20.13 | 44671 |
| 1781044200 | 20.155 | 0.05 | 0.22 | 20.19 | 20.19 | 20.13 | 47763 |
| 1780957800 | 20.11 | -0.03 | -0.12 | 20.21 | 20.3021 | 20.11 | 25281 |
| 1780698600 | 20.135 | -0.07 | -0.35 | 20.14 | 20.155 | 20.13 | 90618 |
| 1780612200 | 20.205 | 0.02 | 0.10 | 20.22 | 20.225 | 20.2 | 30600 |
| 1780525800 | 20.185 | -0.03 | -0.17 | 20.23 | 20.23 | 20.165 | 55958 |
| 1780439400 | 20.219 | 0.02 | 0.09 | 20.22 | 20.23 | 20.205 | 45692 |
| 1780353000 | 20.2 | -0.09 | -0.42 | 20.22 | 20.22 | 20.15 | 30589 |
| 1780093800 | 20.2851 | 0.01 | 0.05 | 20.28 | 20.31 | 20.2799 | 2142298 |
| 1780007400 | 20.275 | 0.02 | 0.12 | 20.25 | 20.2801 | 20.24 | 47470 |
| 1779921000 | 20.25 | 0.02 | 0.11 | 20.22 | 20.255 | 20.22 | 60154 |
| 1779834600 | 20.2284 | 0.06 | 0.29 | 20.22 | 20.235 | 20.205 | 29730 |
| 1779489000 | 20.17 | 0.01 | 0.05 | 20.16 | 20.17 | 20.125 | 32511 |
| 1779402600 | 20.16 | 0.02 | 0.12 | 20.1 | 20.16 | 20.0714 | 75017 |
| 1779316200 | 20.135 | 0.1 | 0.50 | 20.04 | 20.145 | 20.04 | 28392 |
| 1779229800 | 20.035 | -0.07 | -0.32 | 20.03 | 20.055 | 20.02 | 20651 |
| 1779143400 | 20.1 | 0 | 0.00 | 20.13 | 20.135 | 20.075 | 34169 |
| 1778884200 | 20.1 | -0.13 | -0.64 | 20.14 | 20.14 | 20.0915 | 255072 |
| 1778797800 | 20.23 | 0 | 0.02 | 20.25 | 20.2699 | 20.22 | 78411 |
| 1778711400 | 20.225 | 0 | 0.00 | 20.23 | 20.235 | 20.1989 | 38297 |
| 1778625000 | 20.225 | -0.06 | -0.30 | 20.25 | 20.25 | 20.22 | 40420 |
| 1778538600 | 20.285 | -0.05 | -0.25 | 20.32 | 20.32 | 20.28 | 46630 |
| 1778279400 | 20.335 | 0.05 | 0.25 | 20.35 | 20.355 | 20.3201 | 38291 |
| 1778193000 | 20.285 | -0.05 | -0.25 | 20.36 | 20.36 | 20.28 | 65215 |
| 1778106600 | 20.335 | 0.07 | 0.37 | 20.36 | 20.36 | 20.315 | 23455 |
| 1778020200 | 20.26 | 0.03 | 0.14 | 20.23 | 20.27 | 20.23 | 33033 |
| 1777933800 | 20.2309 | -0.06 | -0.32 | 20.27 | 20.27 | 20.205 | 58918 |
| 1777674600 | 20.295 | -0.05 | -0.25 | 20.33 | 20.3399 | 20.285 | 54153 |
| 1777588200 | 20.345 | 0.02 | 0.07 | 20.32 | 20.36 | 20.32 | 856975 |
| 1777501800 | 20.33 | -0.07 | -0.32 | 20.36 | 20.36 | 20.3134 | 30994 |
| 1777415400 | 20.395 | -0.02 | -0.10 | 20.37 | 20.4 | 20.37 | 53496 |
| 1777329000 | 20.415 | -0.03 | -0.15 | 20.44 | 20.44 | 20.4087 | 52041 |
| 1777069800 | 20.445 | 0.03 | 0.15 | 20.41 | 20.45 | 20.41 | 20082 |
| 1776983400 | 20.415 | -0.02 | -0.10 | 20.45 | 20.45 | 20.39 | 19547 |
| 1776897000 | 20.435 | 0.02 | 0.10 | 20.455 | 20.4599 | 20.4299 | 34537 |
| 1776810600 | 20.415 | -0.07 | -0.32 | 20.44 | 20.47 | 20.415 | 143255 |
| 1776724200 | 20.48 | -0.01 | -0.02 | 20.47 | 20.49 | 20.4599 | 73680 |
| 1776465000 | 20.485 | 0.08 | 0.39 | 20.47 | 20.5091 | 20.47 | 30150 |
| 1776378600 | 20.405 | -0.04 | -0.17 | 20.45 | 20.45 | 20.395 | 49865 |
| 1776292200 | 20.44 | -0.03 | -0.12 | 20.44 | 20.45 | 20.425 | 31363 |
| 1776205800 | 20.465 | 0.04 | 0.22 | 20.4 | 20.47 | 20.4 | 50647 |
| 1776119400 | 20.42 | 0.03 | 0.15 | 20.4 | 20.42 | 20.378 | 45603 |
| 1775860200 | 20.39 | -0.02 | -0.10 | 20.42 | 20.42 | 20.375 | 65019 |
| 1775773800 | 20.41 | 0 | 0.02 | 20.38 | 20.445 | 20.375 | 62614 |
| 1775687400 | 20.405 | 0.03 | 0.15 | 20.47 | 20.47 | 20.4019 | 23554 |
| 1775601000 | 20.375 | 0.02 | 0.07 | 20.36 | 20.38 | 20.305 | 40325 |
| 1775514600 | 20.36 | -0.03 | -0.12 | 20.36 | 20.37 | 20.335 | 38073 |
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.
