Premium
Franklin FTSE Japan ETF (FLJP)
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 | 0.75 | 2.60235947259 | 28.82 | 29.81 | 28.7599 | 337779 | 29.41554868 | SP |
| 4 | 0.85 | 2.95961002786 | 28.72 | 29.81 | 28.605 | 512986 | 29.16378901 | SP |
| 12 | 0.62 | 2.14162348877 | 28.95 | 30.355 | 27.61 | 576239 | 28.89566689 | SP |
| 26 | 0.02 | 0.0676818950931 | 29.55 | 31.0812 | 27.61 | 667488 | 29.29508573 | SP |
| 52 | 0.07 | 0.237288135593 | 29.5 | 31.3 | 25.7704 | 771707 | 29.3169929 | SP |
| 156 | 1.65 | 5.90974212034 | 27.92 | 31.3 | 21.17 | 519250 | 27.61559554 | SP |
| 260 | 4.14 | 16.2799842705 | 25.43 | 32.525 | 18.5206 | 364290 | 27.66948935 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 29.57 | -0.22 | -0.74 | 29.55 | 29.625 | 29.49 | 187283 |
| 1739921400 | 29.79 | 0.3 | 1.02 | 29.75 | 29.81 | 29.71 | 205447 |
| 1739575800 | 29.49 | 0.03 | 0.10 | 29.55 | 29.5899 | 29.45 | 215800 |
| 1739489400 | 29.46 | 0.48 | 1.66 | 29.2 | 29.5 | 29.2 | 650014 |
| 1739403000 | 28.98 | -0.31 | -1.06 | 28.82 | 29.01 | 28.7599 | 279855 |
| 1739316600 | 29.29 | -0.02 | -0.07 | 29.14 | 29.3618 | 29.14 | 297779 |
| 1739230200 | 29.31 | 0.12 | 0.41 | 29.33 | 29.3557 | 29.2608 | 378725 |
| 1738971000 | 29.19 | -0.37 | -1.25 | 29.43 | 29.4945 | 29.115 | 368252 |
| 1738884600 | 29.56 | 0.14 | 0.48 | 29.5 | 29.6101 | 29.4798 | 215382 |
| 1738798200 | 29.42 | 0.34 | 1.17 | 29.25 | 29.43 | 29.21 | 180971 |
| 1738711800 | 29.08 | 0.23 | 0.80 | 28.82 | 29.1 | 28.82 | 321886 |
| 1738625400 | 28.85 | -0.26 | -0.89 | 28.78 | 29.04 | 28.7 | 716484 |
| 1738366200 | 29.11 | -0.36 | -1.22 | 29.36 | 29.495 | 29.11 | 757857 |
| 1738279800 | 29.47 | 0.44 | 1.52 | 29.39 | 29.56 | 29.38 | 989666 |
| 1738193400 | 29.03 | -0.08 | -0.27 | 29.08 | 29.13 | 28.97 | 376830 |
| 1738107000 | 29.11 | 0.21 | 0.73 | 29.05 | 29.12 | 28.94 | 1679915 |
| 1738020600 | 28.9 | -0.23 | -0.79 | 28.87 | 28.94 | 28.825 | 635751 |
| 1737761400 | 29.13 | 0.52 | 1.82 | 28.94 | 29.22 | 28.94 | 536500 |
| 1737675000 | 28.61 | 0 | 0.00 | 28.61 | 28.61 | 28.61 | 0 |
| 1737588600 | 28.61 | -0.07 | -0.24 | 28.72 | 28.72 | 28.605 | 485130 |
| 1737502200 | 28.68 | 0.47 | 1.67 | 28.57 | 28.685 | 28.49 | 895280 |
| 1737156600 | 28.21 | 0.13 | 0.46 | 28.16 | 28.2777 | 28.1262 | 240577 |
| 1737070200 | 28.08 | -0.13 | -0.46 | 28.13 | 28.17 | 28.02 | 335877 |
| 1736983800 | 28.21 | 0.38 | 1.37 | 28.23 | 28.245 | 28.08 | 687146 |
| 1736897400 | 27.83 | -0.06 | -0.22 | 27.79 | 27.895 | 27.69 | 688764 |
| 1736811000 | 27.89 | 0.07 | 0.25 | 27.61 | 27.9 | 27.61 | 765071 |
| 1736551800 | 27.82 | -0.74 | -2.59 | 28 | 28.03 | 27.79 | 589542 |
| 1736379000 | 28.56 | -0.09 | -0.31 | 28.47 | 28.5801 | 28.38 | 630818 |
| 1736292600 | 28.65 | -0.07 | -0.24 | 28.91 | 28.91 | 28.595 | 551555 |
| 1736206200 | 28.72 | 0.04 | 0.14 | 28.71 | 28.92 | 28.685 | 498311 |
| 1735947000 | 28.68 | 0.11 | 0.39 | 28.49 | 28.725 | 28.45 | 533766 |
| 1735860600 | 28.57 | -0.04 | -0.14 | 28.61 | 28.76 | 28.48 | 704085 |
| 1735687800 | 28.61 | 0.01 | 0.03 | 28.59 | 28.78 | 28.5531 | 535000 |
| 1735601400 | 28.6 | -0.25 | -0.87 | 28.59 | 28.7301 | 28.52 | 904777 |
| 1735342200 | 28.85 | 0.22 | 0.77 | 28.91 | 28.945 | 28.75 | 358368 |
| 1735255800 | 28.63 | 0.32 | 1.13 | 28.54 | 28.675 | 28.5299 | 304346 |
| 1735077840 | 28.31 | -0.01 | -0.04 | 28.31 | 28.35 | 28.27 | 293634 |
| 1734996600 | 28.32 | 0.07 | 0.25 | 28.19 | 28.3682 | 28.07 | 589291 |
| 1734737400 | 28.25 | -0.35 | -1.22 | 28.07 | 28.51 | 28.04 | 2009844 |
| 1734651000 | 28.6 | 0.14 | 0.49 | 28.78 | 28.78 | 28.47 | 2178748 |
| 1734564600 | 28.46 | -0.73 | -2.50 | 29.19 | 29.2486 | 28.46 | 606057 |
| 1734478200 | 29.19 | -0.09 | -0.31 | 29.16 | 29.28 | 29.135 | 296722 |
| 1734391800 | 29.28 | -0.15 | -0.51 | 29.27 | 29.345 | 29.235 | 1266961 |
| 1734132600 | 29.43 | -0.39 | -1.31 | 29.53 | 29.53 | 29.3728 | 287609 |
| 1734046200 | 29.82 | -0.23 | -0.77 | 29.84 | 29.92 | 29.7679 | 416941 |
| 1733959800 | 30.05 | 0.4 | 1.35 | 30.01 | 30.135 | 29.975 | 389249 |
| 1733873400 | 29.65 | -0.21 | -0.70 | 29.8 | 29.8 | 29.65 | 168145 |
| 1733787000 | 29.86 | -0.24 | -0.80 | 30.06 | 30.07 | 29.84 | 537536 |
| 1733527800 | 30.1 | 0.04 | 0.13 | 30.12 | 30.13 | 30.025 | 155081 |
| 1733441400 | 30.06 | -0.07 | -0.23 | 30.1 | 30.175 | 30.03 | 436845 |
| 1733355000 | 30.13 | -0.17 | -0.56 | 30.22 | 30.22 | 30.08 | 253457 |
| 1733268600 | 30.3 | 0.4 | 1.34 | 30.27 | 30.355 | 30.17 | 360467 |
| 1733182200 | 29.9 | 0.34 | 1.15 | 29.78 | 29.955 | 29.74 | 824874 |
| 1732917840 | 29.56 | 0.78 | 2.71 | 29.27 | 29.56 | 29.26 | 444083 |
| 1732750200 | 28.78 | -0.11 | -0.38 | 28.95 | 29.0003 | 28.745 | 631827 |
| 1732663800 | 28.89 | -0.1 | -0.34 | 28.82 | 28.905 | 28.7299 | 1024066 |
| 1732577400 | 28.99 | 0.15 | 0.52 | 29 | 29.07 | 28.9199 | 497344 |
| 1732318200 | 28.84 | 0.25 | 0.87 | 28.68 | 28.885 | 28.68 | 541888 |
| 1732231800 | 28.59 | 0.06 | 0.21 | 28.63 | 28.71 | 28.53 | 792872 |
| 1732145400 | 28.53 | -0.2 | -0.70 | 28.51 | 28.55 | 28.36 | 451827 |
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
