Premium
Franklin FTSE South Korea ETF (FLKR)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6643 | 3.5055408971 | 18.95 | 19.6143 | 18.43 | 23166 | 18.77416407 | SP |
| 4 | 0.2443 | 1.26122870418 | 19.37 | 19.91 | 18.36 | 54884 | 19.35178388 | SP |
| 12 | 1.8443 | 10.3787281936 | 17.77 | 19.91 | 17.35 | 62887 | 18.64552524 | SP |
| 26 | -1.5157 | -7.17321344061 | 21.13 | 22.22 | 17.35 | 63837 | 19.15056304 | SP |
| 52 | -3.8857 | -16.534893617 | 23.5 | 23.7 | 17.35 | 90657 | 20.9418657 | SP |
| 156 | -4.3657 | -18.20558799 | 23.98 | 25.74 | 16.6362 | 75417 | 20.91367586 | SP |
| 260 | 4.4243 | 29.1263989467 | 15.19 | 34.1 | 13.55 | 51531 | 21.8989512 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 19.14 | 0.3 | 1.59 | 19.02 | 19.18 | 19.02 | 12543 |
| 1741905000 | 18.84 | -0.22 | -1.15 | 18.85 | 18.95 | 18.83 | 11268 |
| 1741818600 | 19.06 | 0.41 | 2.20 | 19.07 | 19.145 | 19.02 | 22334 |
| 1741732200 | 18.65 | 0.16 | 0.87 | 18.61 | 18.79 | 18.52 | 16671 |
| 1741645800 | 18.49 | -0.54 | -2.84 | 18.8 | 18.8 | 18.43 | 40421 |
| 1741390200 | 19.03 | 0.21 | 1.12 | 18.95 | 19.03 | 18.82 | 25135 |
| 1741303800 | 18.82 | -0.29 | -1.52 | 18.92 | 19.0499 | 18.81 | 27437 |
| 1741217400 | 19.11 | 0.51 | 2.74 | 18.9 | 19.15 | 18.9 | 23202 |
| 1741131000 | 18.6 | -0.01 | -0.05 | 18.48 | 18.83 | 18.36 | 51347 |
| 1741044600 | 18.61 | -0.07 | -0.37 | 18.9 | 18.9872 | 18.5037 | 29182 |
| 1740785400 | 18.68 | -0.44 | -2.30 | 18.59 | 18.69 | 18.5 | 36916 |
| 1740699000 | 19.12 | -0.59 | -2.97 | 19.48 | 19.48 | 19.12 | 22797 |
| 1740612600 | 19.705 | 0.13 | 0.68 | 19.69 | 19.85 | 19.66 | 10843 |
| 1740526200 | 19.5725 | -0 | -0.02 | 19.64 | 19.64 | 19.51 | 25237 |
| 1740439800 | 19.5756 | -0.04 | -0.23 | 19.76 | 19.76 | 19.575 | 26462 |
| 1740180600 | 19.62 | -0.29 | -1.46 | 19.87 | 19.89 | 19.53 | 18899 |
| 1740094200 | 19.91 | 0.09 | 0.47 | 19.85 | 19.91 | 19.8 | 28247 |
| 1740007800 | 19.816 | 0.24 | 1.21 | 19.75 | 19.8647 | 19.75 | 21810 |
| 1739921400 | 19.58 | 0.25 | 1.29 | 19.57 | 19.7 | 19.505 | 577294 |
| 1739575800 | 19.33 | 0.05 | 0.26 | 19.37 | 19.44 | 19.31 | 27285 |
| 1739489400 | 19.28 | 0.45 | 2.39 | 19 | 19.2801 | 18.96 | 35024 |
| 1739403000 | 18.83 | -0.05 | -0.26 | 18.66 | 18.9 | 18.6265 | 264934 |
| 1739316600 | 18.88 | 0.07 | 0.37 | 18.76 | 18.9 | 18.748 | 10626 |
| 1739230200 | 18.81 | 0.21 | 1.13 | 18.77 | 18.8699 | 18.7516 | 39286 |
| 1738971000 | 18.6 | -0.32 | -1.69 | 18.9 | 18.9 | 18.5 | 15132 |
| 1738884600 | 18.92 | 0.06 | 0.32 | 18.85 | 18.92 | 18.85 | 11630 |
| 1738798200 | 18.86 | 0.28 | 1.51 | 18.75 | 18.88 | 18.75 | 13744 |
| 1738711800 | 18.58 | 0.23 | 1.25 | 18.5 | 18.69 | 18.5 | 33945 |
| 1738625400 | 18.35 | -0.19 | -1.02 | 18.12 | 18.38 | 18.08 | 70572 |
| 1738366200 | 18.54 | -0.36 | -1.90 | 18.72 | 18.79 | 18.5 | 35097 |
| 1738279800 | 18.9 | 0.29 | 1.56 | 18.81 | 18.98 | 18.81 | 40891 |
| 1738193400 | 18.61 | 0 | 0.00 | 18.67 | 18.7697 | 18.5968 | 59515 |
| 1738107000 | 18.61 | -0.05 | -0.27 | 18.7 | 18.7 | 18.51 | 27704 |
| 1738020600 | 18.66 | -0.48 | -2.51 | 18.77 | 18.8458 | 18.6 | 78985 |
| 1737761400 | 19.14 | -0.03 | -0.16 | 19.13 | 19.25 | 19.1007 | 32197 |
| 1737675000 | 19.17 | 0 | 0.00 | 19.17 | 19.17 | 19.17 | 0 |
| 1737588600 | 19.17 | 0.13 | 0.68 | 19.23 | 19.27 | 19.17 | 21065 |
| 1737502200 | 19.04 | 0.27 | 1.44 | 18.93 | 19.09 | 18.8709 | 105481 |
| 1737156600 | 18.77 | 0.09 | 0.48 | 18.7 | 18.845 | 18.7 | 60089 |
| 1737070200 | 18.68 | -0.05 | -0.24 | 18.75 | 18.78 | 18.68 | 25904 |
| 1736983800 | 18.7256 | 0.33 | 1.77 | 18.66 | 18.77 | 18.6265 | 17103 |
| 1736897400 | 18.4 | 0.11 | 0.60 | 18.5 | 18.51 | 18.36 | 52093 |
| 1736811000 | 18.29 | -0.05 | -0.27 | 18.18 | 18.32 | 18.18 | 107897 |
| 1736551800 | 18.34 | -0.19 | -1.03 | 18.43 | 18.47 | 18.27 | 92248 |
| 1736379000 | 18.53 | 0.19 | 1.04 | 18.55 | 18.58 | 18.44 | 56611 |
| 1736292600 | 18.34 | -0.19 | -1.03 | 18.64 | 18.64 | 18.325 | 35805 |
| 1736206200 | 18.53 | 0.47 | 2.60 | 18.54 | 18.6899 | 18.49 | 189576 |
| 1735947000 | 18.06 | 0.58 | 3.32 | 17.91 | 18.06 | 17.91 | 106720 |
| 1735860600 | 17.48 | 0.07 | 0.40 | 17.55 | 17.59 | 17.4 | 60059 |
| 1735687800 | 17.41 | -0.11 | -0.63 | 17.62 | 17.62 | 17.35 | 98133 |
| 1735601400 | 17.52 | -0.05 | -0.28 | 17.49 | 17.61 | 17.4055 | 137039 |
| 1735342200 | 17.57 | -0.16 | -0.90 | 17.6 | 17.625 | 17.51 | 134449 |
| 1735255800 | 17.73 | -0.27 | -1.50 | 17.77 | 17.8 | 17.71 | 64843 |
| 1735077840 | 18 | -0.05 | -0.28 | 17.91 | 18 | 17.9 | 28011 |
| 1734996600 | 18.05 | 0.17 | 0.95 | 17.9 | 18.05 | 17.8697 | 75027 |
| 1734737400 | 17.88 | -0.17 | -0.94 | 17.77 | 18.04 | 17.77 | 115665 |
| 1734651000 | 18.05 | 0.14 | 0.78 | 18.21 | 18.2323 | 18.05 | 97709 |
| 1734564600 | 17.91 | -0.46 | -2.50 | 18.61 | 18.65 | 17.88 | 130341 |
| 1734478200 | 18.37 | -0.27 | -1.45 | 18.37 | 18.44 | 18.2901 | 37562 |
| 1734391800 | 18.64 | -0.08 | -0.43 | 18.6 | 18.69 | 18.57 | 104353 |
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
