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 | -0.0036 | -0.0179372197309 | 20.07 | 20.16 | 20.0602 | 156377 | 20.11415243 | SP |
| 4 | -0.4536 | -2.21052631579 | 20.52 | 20.55 | 20 | 73380 | 20.14359453 | SP |
| 12 | -0.5636 | -2.73194377121 | 20.63 | 20.79 | 19.53 | 107449 | 20.38080566 | SP |
| 26 | -0.3036 | -1.49042709867 | 20.37 | 21.275 | 19.53 | 131417 | 20.71239362 | SP |
| 52 | -0.5836 | -2.82615012107 | 20.65 | 22.38 | 19.53 | 150077 | 20.59343511 | SP |
| 156 | -3.5036 | -14.8646584641 | 23.57 | 25.57 | 19.53 | 107890 | 20.96275369 | SP |
| 260 | -5.1436 | -20.4030146767 | 25.21 | 26.77 | 19.53 | 94122 | 21.93954392 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 20.0664 | -0.02 | -0.12 | 20.06 | 20.08 | 20.0489 | 44527 |
| 1735947000 | 20.09 | 0 | 0.00 | 20.12 | 20.1375 | 20.0824 | 55387 |
| 1735860600 | 20.09 | -0.03 | -0.15 | 20.16 | 20.16 | 20.085 | 66536 |
| 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 | 67518 |
| 1735342200 | 20.03 | -0.05 | -0.25 | 20.05 | 20.085 | 20.03 | 73479 |
| 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 | 60958 |
| 1734737400 | 20.105 | 0.04 | 0.17 | 20.15 | 20.16 | 20.1 | 89853 |
| 1734651000 | 20.07 | -0.07 | -0.32 | 20.1 | 20.1 | 20.05 | 82467 |
| 1734564600 | 20.135 | -0.11 | -0.52 | 20.23 | 20.26 | 20.13 | 41238 |
| 1734478200 | 20.24 | -0.01 | -0.05 | 20.22 | 20.2686 | 20.22 | 65000 |
| 1734391800 | 20.25 | 0.02 | 0.10 | 20.23 | 20.25 | 20.22 | 23944 |
| 1734132600 | 20.23 | -0.15 | -0.71 | 20.29 | 20.29 | 20.22 | 41077 |
| 1734046200 | 20.375 | -0.08 | -0.37 | 20.4 | 20.43 | 20.37 | 51376 |
| 1733959800 | 20.45 | -0.04 | -0.20 | 20.5 | 20.5225 | 20.44 | 37754 |
| 1733873400 | 20.49 | -0.05 | -0.22 | 20.49 | 20.505 | 20.48 | 23431 |
| 1733787000 | 20.535 | -0.04 | -0.19 | 20.52 | 20.55 | 20.52 | 11846 |
| 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 | 126496 |
| 1733355000 | 20.53 | 0.06 | 0.29 | 20.45 | 20.5487 | 20.43 | 51082 |
| 1733268600 | 20.47 | -0.03 | -0.15 | 20.51 | 20.5287 | 20.46 | 55807 |
| 1733182200 | 20.5 | -0.06 | -0.29 | 20.03 | 20.56 | 19.53 | 36302 |
| 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 | 48917 |
| 1732577400 | 20.47 | 0.18 | 0.91 | 20.44 | 20.47 | 20.411 | 58121 |
| 1732318200 | 20.285 | 0 | 0.00 | 20.3 | 20.31 | 20.2796 | 53093 |
| 1732231800 | 20.285 | -0.02 | -0.10 | 20.31 | 20.3229 | 20.2747 | 68760 |
| 1732145400 | 20.305 | -0.02 | -0.10 | 20.29 | 20.33 | 20.29 | 32035 |
| 1732059000 | 20.325 | 0.04 | 0.22 | 20.33 | 20.3592 | 20.32 | 37853 |
| 1731972600 | 20.28 | 0.01 | 0.06 | 20.25 | 20.3 | 20.2422 | 20911 |
| 1731713400 | 20.2687 | 0.02 | 0.09 | 20.27 | 20.3099 | 20.2101 | 20220 |
| 1731627000 | 20.25 | -0.01 | -0.05 | 20.33 | 20.33 | 20.25 | 131165 |
| 1731540600 | 20.26 | -0.01 | -0.02 | 20.35 | 20.35 | 20.24 | 497735 |
| 1731454200 | 20.265 | -0.11 | -0.52 | 20.32 | 20.3401 | 20.253 | 22626 |
| 1731367800 | 20.371 | -0.03 | -0.14 | 20.36 | 20.3787 | 20.35 | 10535 |
| 1731108600 | 20.4 | 0.02 | 0.10 | 20.42 | 20.43 | 20.3825 | 36874 |
| 1731022200 | 20.38 | 0.12 | 0.59 | 20.35 | 20.39 | 20.32 | 48029 |
| 1730935800 | 20.26 | -0.16 | -0.78 | 20.2 | 20.29 | 20.2 | 25229 |
| 1730849400 | 20.42 | 0.02 | 0.10 | 20.41 | 20.435 | 20.34 | 17535 |
| 1730763000 | 20.4 | 0.09 | 0.45 | 20.44 | 20.44 | 20.38 | 74181 |
| 1730500200 | 20.309 | -0.16 | -0.79 | 20.44 | 20.44 | 20.3002 | 171363 |
| 1730413800 | 20.4712 | -0 | -0.02 | 20.44 | 20.51 | 20.42 | 2093303 |
| 1730327400 | 20.475 | -0.02 | -0.10 | 20.57 | 20.57 | 20.475 | 18191 |
| 1730241000 | 20.495 | 0.01 | 0.05 | 20.43 | 20.495 | 20.41 | 24643 |
| 1730154600 | 20.485 | -0.05 | -0.22 | 20.51 | 20.51 | 20.45 | 16591 |
| 1729895400 | 20.53 | -0.03 | -0.12 | 20.6 | 20.6 | 20.5 | 11132 |
| 1729809000 | 20.555 | 0.04 | 0.17 | 20.53 | 20.57 | 20.5101 | 18932 |
| 1729722600 | 20.52 | -0.02 | -0.10 | 20.5 | 20.5324 | 20.49 | 13492 |
| 1729636200 | 20.54 | -0.01 | -0.05 | 20.57 | 20.59 | 20.53 | 691910 |
| 1729549800 | 20.55 | -0.13 | -0.65 | 20.65 | 20.65 | 20.55 | 10125 |
| 1729290600 | 20.6843 | 0.02 | 0.09 | 20.71 | 20.71 | 20.68 | 16451 |
| 1729204200 | 20.665 | -0.08 | -0.39 | 20.67 | 20.685 | 20.65 | 17894 |
| 1729117800 | 20.7452 | 0.01 | 0.05 | 20.79 | 20.79 | 20.7452 | 17124 |
| 1729031400 | 20.735 | 0.04 | 0.17 | 20.74 | 20.74 | 20.701 | 56023 |
| 1728945000 | 20.7 | 0.04 | 0.17 | 20.63 | 20.78 | 20.59 | 23105 |
| 1728685800 | 20.6646 | 0.01 | 0.07 | 20.66 | 20.6795 | 20.6461 | 24662 |
| 1728599400 | 20.65 | -0.02 | -0.07 | 20.68 | 20.68 | 20.62 | 23464 |
| 1728513000 | 20.665 | -0.05 | -0.24 | 20.7 | 20.7 | 20.665 | 47568 |
| 1728426600 | 20.715 | 0.01 | 0.05 | 20.69 | 20.72 | 20.68 | 24090 |
| 1728340200 | 20.7045 | -0.07 | -0.32 | 20.71 | 20.72 | 20.69 | 30332 |
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
