Premium
Franklin FTSE India ETF (FLIN)
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 | -0.03 | -0.0840807174888 | 35.68 | 35.715 | 35.27 | 320104 | 35.48834437 | SP |
| 4 | 1.16 | 3.36329370832 | 34.49 | 36 | 33.59 | 1229087 | 35.59306594 | SP |
| 12 | 0.65 | 1.85714285714 | 35 | 36.88 | 33.59 | 629668 | 35.37126903 | SP |
| 26 | -3.2 | -8.23680823681 | 38.85 | 39 | 32.2 | 950170 | 35.9972632 | SP |
| 52 | -4.1 | -10.3144654088 | 39.75 | 39.99 | 32.2 | 678044 | 36.74367163 | SP |
| 156 | 4.67 | 15.0742414461 | 30.98 | 42.4881 | 30.41 | 417186 | 37.09262726 | SP |
| 260 | 5.86 | 19.6710305472 | 29.79 | 42.4881 | 26.82 | 259511 | 36.81519727 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 35.66 | 0.24 | 0.68 | 35.57 | 35.7021 | 35.533774 | 237191 |
| 1782945000 | 35.42 | -0.15 | -0.42 | 35.29 | 35.55 | 35.29 | 589901 |
| 1782858600 | 35.57 | 0.17 | 0.48 | 35.42 | 35.585 | 35.405 | 272173 |
| 1782772200 | 35.4 | -0.26 | -0.73 | 35.35 | 35.455 | 35.27 | 300494 |
| 1782513000 | 35.66 | 0.09 | 0.27 | 35.55 | 35.715 | 35.52 | 116500 |
| 1782426600 | 35.565 | -0.13 | -0.35 | 35.68 | 35.695 | 35.535 | 321451 |
| 1782340200 | 35.69 | 0.33 | 0.93 | 35.75 | 35.775 | 35.595 | 465602 |
| 1782253800 | 35.36 | -0.59 | -1.64 | 35.3 | 35.47 | 35.27 | 1321871 |
| 1782167400 | 35.95 | 0.48 | 1.35 | 35.58 | 36 | 35.58 | 15456666 |
| 1781821800 | 35.47 | 0.35 | 1.00 | 35.63 | 35.66 | 35.455 | 207685 |
| 1781735400 | 35.12 | -0.24 | -0.68 | 35.51 | 35.6 | 35.05 | 399416 |
| 1781649000 | 35.36 | 0.08 | 0.23 | 35.39 | 35.44 | 35.31 | 293048 |
| 1781562600 | 35.28 | 0.66 | 1.91 | 35.31 | 35.375 | 35.265 | 343791 |
| 1781303400 | 34.62 | 0.38 | 1.11 | 34.66 | 34.7599 | 34.54 | 530204 |
| 1781217000 | 34.24 | 0.3 | 0.88 | 33.69 | 34.24 | 33.59 | 593211 |
| 1781130600 | 33.94 | -0.17 | -0.50 | 34.16 | 34.325 | 33.93 | 680562 |
| 1781044200 | 34.11 | 0.22 | 0.65 | 34.3 | 34.41 | 33.87 | 417689 |
| 1780957800 | 33.89 | -0.08 | -0.24 | 33.98 | 34.06 | 33.865 | 376008 |
| 1780698600 | 33.97 | -0.48 | -1.39 | 34.45 | 34.47 | 33.855 | 480992 |
| 1780612200 | 34.45 | 0.46 | 1.35 | 34.49 | 34.515 | 34.395 | 185391 |
| 1780525800 | 33.99 | -0.52 | -1.51 | 34.35 | 34.4 | 33.99 | 431368 |
| 1780439400 | 34.51 | 0 | 0.00 | 34.52 | 34.7 | 34.445 | 1007893 |
| 1780353000 | 34.51 | -0.42 | -1.20 | 34.37 | 34.59 | 34.31 | 422572 |
| 1780093800 | 34.93 | 0.02 | 0.06 | 35.08 | 35.12 | 34.89 | 356360 |
| 1780007400 | 34.91 | 0.09 | 0.26 | 34.51 | 34.935 | 34.48 | 177594 |
| 1779921000 | 34.82 | 0.03 | 0.09 | 34.92 | 35.07 | 34.79 | 147726 |
| 1779834600 | 34.79 | 0.12 | 0.35 | 34.91 | 35.02 | 34.79 | 201164 |
| 1779489000 | 34.67 | 0.26 | 0.76 | 34.8 | 34.85 | 34.62 | 182057 |
| 1779402600 | 34.41 | 0.04 | 0.12 | 34.06 | 34.53 | 34.015 | 308382 |
| 1779316200 | 34.37 | 0.48 | 1.42 | 34.03 | 34.525 | 33.87 | 474833 |
| 1779229800 | 33.89 | -0.38 | -1.11 | 33.9 | 34.045 | 33.8115 | 383392 |
| 1779143400 | 34.27 | -0.16 | -0.46 | 34.4 | 34.4301 | 34.06 | 280409 |
| 1778884200 | 34.43 | -0.33 | -0.95 | 34.46 | 34.53 | 34.345 | 841759 |
| 1778797800 | 34.76 | 0.29 | 0.84 | 34.57 | 34.8099 | 34.555 | 444776 |
| 1778711400 | 34.47 | 0.4 | 1.17 | 34.19 | 34.5 | 34.11 | 492915 |
| 1778625000 | 34.07 | -0.65 | -1.87 | 34.18 | 34.18 | 33.915 | 473661 |
| 1778538600 | 34.72 | -0.95 | -2.66 | 34.97 | 35.075 | 34.705 | 430070 |
| 1778279400 | 35.67 | -0.02 | -0.06 | 35.74 | 35.755 | 35.575 | 220998 |
| 1778193000 | 35.69 | -0.18 | -0.50 | 36.11 | 36.15 | 35.65 | 210288 |
| 1778106600 | 35.87 | 0.63 | 1.79 | 35.72 | 35.94 | 35.6301 | 317693 |
| 1778020200 | 35.24 | 0.35 | 1.00 | 35.09 | 35.29 | 35.09 | 156013 |
| 1777933800 | 34.89 | -0.33 | -0.94 | 35 | 35.1498 | 34.76 | 385826 |
| 1777674600 | 35.22 | -0.15 | -0.42 | 35.26 | 35.4251 | 35.2101 | 134023 |
| 1777588200 | 35.37 | 0.27 | 0.77 | 35.15 | 35.42 | 35.07 | 169550 |
| 1777501800 | 35.1 | -0.12 | -0.34 | 35.15 | 35.21 | 35.01 | 114240 |
| 1777415400 | 35.22 | -0.08 | -0.23 | 35.03 | 35.23 | 34.9701 | 245197 |
| 1777329000 | 35.3 | -0.06 | -0.17 | 35.36 | 35.44 | 35.275 | 202062 |
| 1777069800 | 35.36 | 0.06 | 0.17 | 35.26 | 35.4 | 35.13 | 296876 |
| 1776983400 | 35.3 | -0.39 | -1.09 | 35.48 | 35.6 | 35.1 | 327378 |
| 1776897000 | 35.69 | 0.11 | 0.31 | 35.69 | 35.82 | 35.59 | 324672 |
| 1776810600 | 35.58 | -0.45 | -1.25 | 35.98 | 36.0455 | 35.54 | 258305 |
| 1776724200 | 36.03 | -0.6 | -1.64 | 35.99 | 36.145 | 35.91 | 218305 |
| 1776465000 | 36.63 | 0.94 | 2.63 | 36.52 | 36.88 | 36.47 | 805734 |
| 1776378600 | 35.69 | 0.1 | 0.28 | 35.47 | 35.72 | 35.44 | 250127 |
| 1776292200 | 35.59 | 0.06 | 0.17 | 35.51 | 35.63 | 35.41 | 330608 |
| 1776205800 | 35.53 | 0.25 | 0.71 | 35.49 | 35.65 | 35.49 | 243076 |
| 1776119400 | 35.28 | 0.06 | 0.17 | 34.83 | 35.28 | 34.83 | 359721 |
| 1775860200 | 35.22 | 0.22 | 0.63 | 35.34 | 35.42 | 35.145 | 176339 |
| 1775773800 | 35 | -0.16 | -0.46 | 35 | 35.27 | 34.88 | 364151 |
| 1775687400 | 35.16 | 1.38 | 4.09 | 35.51 | 35.59 | 34.975 | 709278 |
| 1775601000 | 33.78 | 0.1 | 0.30 | 33.75 | 33.805 | 33.515 | 277189 |
| 1775514600 | 33.68 | 0.44 | 1.32 | 33.56 | 33.76 | 33.53 | 633391 |
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.
