Premium
Franklin High Yield Corporate ETF (FLHY)
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 | -0.02 | -0.0826787928896 | 24.19 | 24.255 | 24.17 | 84298 | 24.20340929 | SP |
| 4 | 0.06 | 0.248859394442 | 24.11 | 24.295 | 24.0001 | 100358 | 24.1538476 | SP |
| 12 | -0.32 | -1.30665577787 | 24.49 | 24.53 | 23.91 | 140618 | 24.18586296 | SP |
| 26 | 0.41 | 1.72558922559 | 23.76 | 24.53 | 23.555 | 183067 | 24.14499651 | SP |
| 52 | 1.15 | 4.99565595135 | 23.02 | 24.53 | 22.97 | 118133 | 24.00560672 | SP |
| 156 | -2.04 | -7.78328882106 | 26.21 | 26.309 | 21.13 | 81258 | 23.49626331 | SP |
| 260 | -1.8366 | -7.06205347873 | 26.0066 | 26.81 | 19.98 | 65418 | 24.15126626 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046200 | 24.16 | -0.06 | -0.25 | 24.19 | 24.2026 | 24.16 | 101772 |
| 1733959800 | 24.22 | 0.02 | 0.08 | 24.22 | 24.24 | 24.21 | 116555 |
| 1733873400 | 24.2 | -0.01 | -0.04 | 24.2 | 24.22 | 24.185 | 82988 |
| 1733787000 | 24.21 | 0 | 0.00 | 24.24 | 24.24 | 24.19 | 39657 |
| 1733527800 | 24.21 | 0.03 | 0.12 | 24.2 | 24.255 | 24.19 | 78503 |
| 1733441400 | 24.18 | -0.04 | -0.17 | 24.19 | 24.21 | 24.18 | 103786 |
| 1733355000 | 24.22 | 0.08 | 0.33 | 24.15 | 24.22 | 24.13 | 87551 |
| 1733268600 | 24.14 | 0 | 0.00 | 24.17 | 24.1989 | 24.14 | 71171 |
| 1733182200 | 24.14 | -0.13 | -0.54 | 24.29 | 24.29 | 24.12 | 143364 |
| 1732917840 | 24.27 | 0.04 | 0.17 | 24.23 | 24.295 | 24.23 | 57968 |
| 1732750200 | 24.23 | 0.08 | 0.33 | 24.16 | 24.2497 | 24.16 | 145153 |
| 1732663800 | 24.15 | -0.08 | -0.33 | 24.19 | 24.1925 | 24.15 | 60167 |
| 1732577400 | 24.23 | 0.11 | 0.46 | 24.2 | 24.24 | 24.2 | 143465 |
| 1732318200 | 24.12 | 0.02 | 0.08 | 24.11 | 24.15 | 24.1 | 103178 |
| 1732231800 | 24.1 | -0.01 | -0.04 | 24.11 | 24.16 | 24.1 | 73476 |
| 1732145400 | 24.11 | -0.04 | -0.17 | 24.11 | 24.135 | 24.09 | 61714 |
| 1732059000 | 24.15 | 0.03 | 0.12 | 24.05 | 24.16 | 24.05 | 82477 |
| 1731972600 | 24.12 | 0.08 | 0.33 | 24.04 | 24.12 | 24.035 | 80680 |
| 1731713400 | 24.04 | -0.02 | -0.08 | 24.04 | 24.055 | 24.0001 | 189974 |
| 1731627000 | 24.06 | -0.04 | -0.17 | 24.11 | 24.13 | 24.025 | 184982 |
| 1731540600 | 24.1 | 0.02 | 0.08 | 24.13 | 24.13 | 24.095 | 195611 |
| 1731454200 | 24.08 | -0.1 | -0.39 | 24.13 | 24.1504 | 24.0607 | 123727 |
| 1731367800 | 24.175 | -0.03 | -0.10 | 24.23 | 24.23 | 24.17 | 64686 |
| 1731108600 | 24.2 | 0.04 | 0.17 | 24.19 | 24.21 | 24.1701 | 53365 |
| 1731022200 | 24.16 | 0.09 | 0.35 | 24.08 | 24.16 | 24.08 | 1094474 |
| 1730935800 | 24.075 | 0.04 | 0.15 | 24.06 | 24.085 | 24 | 120999 |
| 1730849400 | 24.04 | 0.09 | 0.38 | 24 | 24.04 | 23.975 | 57367 |
| 1730763000 | 23.95 | 0.04 | 0.17 | 24 | 24.005 | 23.925 | 219762 |
| 1730500200 | 23.91 | -0.18 | -0.75 | 24.01 | 24.01 | 23.91 | 348060 |
| 1730413800 | 24.09 | -0.08 | -0.33 | 24.14 | 24.14 | 24.09 | 885643 |
| 1730327400 | 24.17 | -0.02 | -0.08 | 24.18 | 24.22 | 24.16 | 80361 |
| 1730241000 | 24.19 | -0.01 | -0.04 | 24.14 | 24.2 | 24.11 | 135757 |
| 1730154600 | 24.2 | 0.05 | 0.21 | 24.19 | 24.22 | 24.17 | 110818 |
| 1729895400 | 24.15 | 0 | 0.00 | 24.16 | 24.19 | 24.12 | 109001 |
| 1729809000 | 24.15 | 0.06 | 0.25 | 24.13 | 24.175 | 24.08 | 68447 |
| 1729722600 | 24.09 | -0.09 | -0.35 | 24.15 | 24.15 | 24.06 | 67213 |
| 1729636200 | 24.175 | -0.04 | -0.14 | 24.17 | 24.185 | 24.13 | 54307 |
| 1729549800 | 24.21 | -0.07 | -0.29 | 24.25 | 24.265 | 24.175 | 42058 |
| 1729290600 | 24.28 | 0.05 | 0.21 | 24.24 | 24.29 | 24.24 | 34615 |
| 1729204200 | 24.23 | -0.06 | -0.25 | 24.27 | 24.2824 | 24.19 | 86154 |
| 1729117800 | 24.29 | 0.06 | 0.25 | 24.24 | 24.305 | 24.23 | 133488 |
| 1729031400 | 24.23 | -0.04 | -0.14 | 24.23 | 24.27 | 24.21 | 151972 |
| 1728945000 | 24.265 | 0.03 | 0.10 | 24.21 | 24.27 | 24.195 | 35362 |
| 1728685800 | 24.24 | 0.02 | 0.08 | 24.17 | 24.24 | 24.17 | 68577 |
| 1728599400 | 24.22 | 0.02 | 0.08 | 24.18 | 24.24 | 24.16 | 121346 |
| 1728513000 | 24.2 | -0.02 | -0.08 | 24.18 | 24.21 | 24.17 | 70140 |
| 1728426600 | 24.22 | 0.05 | 0.21 | 24.19 | 24.229 | 24.16 | 86948 |
| 1728340200 | 24.17 | -0.11 | -0.45 | 24.23 | 24.25 | 24.16 | 99292 |
| 1728081000 | 24.28 | -0.04 | -0.14 | 24.28 | 24.3198 | 24.25 | 128434 |
| 1727994600 | 24.315 | -0.02 | -0.06 | 24.31 | 24.36 | 24.2765 | 186942 |
| 1727908200 | 24.33 | -0.01 | -0.04 | 24.36 | 24.36 | 24.29 | 197488 |
| 1727821800 | 24.34 | -0.11 | -0.43 | 24.41 | 24.41 | 24.32 | 165098 |
| 1727735400 | 24.445 | -0.01 | -0.02 | 24.45 | 24.4898 | 24.42 | 180450 |
| 1727476200 | 24.45 | 0 | 0.00 | 24.42 | 24.48 | 24.41 | 85439 |
| 1727389800 | 24.45 | 0.03 | 0.12 | 24.45 | 24.45 | 24.4 | 57693 |
| 1727303400 | 24.42 | 0 | 0.00 | 24.44 | 24.44 | 24.4 | 318553 |
| 1727217000 | 24.42 | -0.01 | -0.02 | 24.415 | 24.45 | 24.41 | 53281 |
| 1727130600 | 24.425 | -0.02 | -0.06 | 24.44 | 24.4799 | 24.425 | 52742 |
| 1726871400 | 24.44 | -0.04 | -0.16 | 24.49 | 24.49 | 24.395 | 39995 |
| 1726785000 | 24.48 | 0.05 | 0.20 | 24.49 | 24.53 | 24.435 | 203986 |
| 1726698600 | 24.43 | 0.04 | 0.16 | 24.39 | 24.5001 | 24.3501 | 64036 |
| 1726612200 | 24.39 | 0.02 | 0.08 | 24.36 | 24.4 | 24.34 | 100064 |
| 1726525800 | 24.37 | 0.06 | 0.25 | 24.33 | 24.395 | 24.33 | 104538 |
| 1726266600 | 24.31 | 0.03 | 0.12 | 24.3 | 24.36 | 24.3 | 284122 |
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
