Premium
Franklin FTSE Mexico ETF (FLMX)
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 | 1.64 | 6.07407407407 | 27 | 28.64 | 26.69 | 28771 | 27.66406365 | SP |
| 4 | 3.16 | 12.4018838305 | 25.48 | 28.64 | 23.2858 | 36744 | 26.40560274 | SP |
| 12 | 4.2 | 17.1849427169 | 24.44 | 28.64 | 22.94 | 51519 | 25.61257135 | SP |
| 26 | 2.4 | 9.14634146341 | 26.24 | 28.64 | 22.86 | 51445 | 24.90884247 | SP |
| 52 | -3.27 | -10.2475712943 | 31.91 | 34.2 | 22.86 | 53826 | 26.7425009 | SP |
| 156 | 2.95 | 11.4830673414 | 25.69 | 34.845 | 21.9447 | 23763 | 27.51821668 | SP |
| 260 | 14.9095 | 108.586722989 | 13.7305 | 34.845 | 13.7305 | 15282 | 27.19674504 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 28.64 | 0.23 | 0.81 | 28.31 | 28.675 | 28.28 | 67767 |
| 1745533800 | 28.41 | 0.46 | 1.64 | 28.09 | 28.57 | 28.09 | 16882 |
| 1745447400 | 27.9519 | 0.53 | 1.94 | 27.94 | 28.28 | 27.911 | 51868 |
| 1745361000 | 27.42 | 0.58 | 2.16 | 27.01 | 27.4699 | 27.01 | 18377 |
| 1745274600 | 26.84 | -0.21 | -0.78 | 27 | 27 | 26.69 | 27956 |
| 1744929000 | 27.05 | 0.94 | 3.58 | 26.26 | 27.2 | 26.24 | 197646 |
| 1744842600 | 26.115 | 0.33 | 1.30 | 25.7 | 26.376 | 25.7 | 18332 |
| 1744756200 | 25.78 | 0.23 | 0.88 | 25.67 | 26.025 | 25.67 | 9350 |
| 1744669800 | 25.555 | 0.61 | 2.42 | 25.28 | 25.8 | 25.28 | 13617 |
| 1744410600 | 24.95 | 0.21 | 0.85 | 24.77 | 25.1277 | 24.77 | 12969 |
| 1744324200 | 24.74 | -0.71 | -2.80 | 24.99 | 25.24 | 24.63 | 20972 |
| 1744237800 | 25.4535 | 1.78 | 7.53 | 23.37 | 25.6 | 23.2858 | 46626 |
| 1744151400 | 23.67 | -0.19 | -0.80 | 24.42 | 24.55 | 23.6 | 12299 |
| 1744065000 | 23.86 | -0.8 | -3.24 | 24.05 | 24.74 | 23.68 | 28469 |
| 1743805800 | 24.66 | -2 | -7.50 | 25.93 | 25.93 | 24.49 | 25490 |
| 1743719400 | 26.66 | 1 | 3.91 | 26.09 | 27.1 | 26.09 | 155573 |
| 1743633000 | 25.6571 | 0.09 | 0.34 | 25.37 | 25.66 | 25.37 | 7499 |
| 1743546600 | 25.57 | 0.54 | 2.14 | 25.02 | 25.57 | 24.95 | 13410 |
| 1743460200 | 25.0347 | -0.34 | -1.32 | 25.39 | 25.39 | 24.96 | 10898 |
| 1743201000 | 25.37 | -0.28 | -1.09 | 25.48 | 25.66 | 25.14 | 11044 |
| 1743114600 | 25.6487 | 0.1 | 0.39 | 25.25 | 25.67 | 25.25 | 7303 |
| 1743028200 | 25.55 | -0.29 | -1.12 | 25.75 | 25.78 | 25.526 | 5714 |
| 1742941800 | 25.84 | 0.28 | 1.10 | 25.65 | 25.84 | 25.57 | 13177 |
| 1742855400 | 25.56 | 0.17 | 0.67 | 25.62 | 25.65 | 25.51 | 6007 |
| 1742596200 | 25.39 | -0.28 | -1.09 | 25.45 | 25.53 | 25.32 | 12310 |
| 1742509800 | 25.67 | -0.07 | -0.27 | 25.44 | 25.6898 | 25.37 | 17792 |
| 1742423400 | 25.74 | 0.01 | 0.04 | 25.74 | 25.8461 | 25.701 | 10140 |
| 1742337000 | 25.73 | -0.35 | -1.34 | 25.95 | 25.95 | 25.67 | 40289 |
| 1742250600 | 26.08 | 0.39 | 1.52 | 25.74 | 26.2 | 25.74 | 337096 |
| 1741991400 | 25.69 | 0.56 | 2.23 | 25.36 | 25.7951 | 25.36 | 250767 |
| 1741905000 | 25.13 | 0.01 | 0.04 | 25.1 | 25.335 | 25.09 | 39876 |
| 1741818600 | 25.12 | 0.42 | 1.70 | 24.89 | 25.12 | 24.65 | 198829 |
| 1741732200 | 24.7 | 0.02 | 0.08 | 24.73 | 24.8325 | 24.48 | 61747 |
| 1741645800 | 24.68 | -0.66 | -2.60 | 25.26 | 25.325 | 24.51 | 11758 |
| 1741390200 | 25.34 | 0.08 | 0.32 | 25.26 | 25.41 | 24.87 | 21426 |
| 1741303800 | 25.26 | 0.2 | 0.80 | 25.06 | 25.61 | 25.0001 | 39579 |
| 1741217400 | 25.06 | 0.52 | 2.12 | 24.93 | 25.11 | 24.87 | 29983 |
| 1741131000 | 24.54 | 0.01 | 0.04 | 24.3 | 24.69 | 23.76 | 104464 |
| 1741044600 | 24.53 | -0.28 | -1.12 | 24.99 | 25.41 | 24.4501 | 31026 |
| 1740785400 | 24.8071 | -0.1 | -0.41 | 24.86 | 25.0002 | 24.66 | 19394 |
| 1740699000 | 24.91 | -0.36 | -1.42 | 25.28 | 25.32 | 24.7873 | 27477 |
| 1740612600 | 25.27 | 0.12 | 0.48 | 25.15 | 25.3401 | 24.995 | 21200 |
| 1740526200 | 25.15 | -0.2 | -0.79 | 25.46 | 25.46 | 24.98 | 17171 |
| 1740439800 | 25.35 | -0.11 | -0.43 | 25.47 | 25.57 | 25.16 | 28851 |
| 1740180600 | 25.46 | -0.47 | -1.81 | 25.92 | 25.92 | 25.4 | 51879 |
| 1740094200 | 25.93 | 0.33 | 1.29 | 25.72 | 25.93 | 25.67 | 22705 |
| 1740007800 | 25.6 | -0.49 | -1.88 | 25.97 | 25.97 | 25.59 | 26821 |
| 1739921400 | 26.09 | 0.34 | 1.32 | 25.92 | 26.2 | 25.87 | 262450 |
| 1739575800 | 25.75 | 0.12 | 0.47 | 25.75 | 25.8911 | 25.7 | 28782 |
| 1739489400 | 25.63 | 0.22 | 0.87 | 25.41 | 25.6799 | 25.39 | 77857 |
| 1739403000 | 25.41 | 0.23 | 0.91 | 25.01 | 25.4836 | 24.98 | 30925 |
| 1739316600 | 25.18 | 0.38 | 1.53 | 24.82 | 25.18 | 24.69 | 102339 |
| 1739230200 | 24.8 | 0.03 | 0.12 | 24.86 | 24.9291 | 24.76 | 63331 |
| 1738971000 | 24.77 | -0.05 | -0.20 | 24.74 | 24.87 | 24.6476 | 11803 |
| 1738884600 | 24.82 | 0.55 | 2.26 | 24.24 | 24.82 | 24.24 | 11337 |
| 1738798200 | 24.2717 | -0.23 | -0.93 | 24.32 | 24.6947 | 24.16 | 13168 |
| 1738711800 | 24.5 | 0.06 | 0.25 | 24.46 | 24.77 | 24.3 | 23137 |
| 1738625400 | 24.44 | 0.47 | 1.96 | 22.94 | 24.7894 | 22.94 | 135480 |
| 1738366200 | 23.97 | -0.49 | -2.00 | 24.44 | 24.706 | 23.85 | 70591 |
| 1738279800 | 24.46 | 0.18 | 0.74 | 24.32 | 24.84 | 24.24 | 85383 |
| 1738193400 | 24.28 | 0.02 | 0.08 | 24.26 | 24.3799 | 24.09 | 26446 |
| 1738107000 | 24.26 | 0.11 | 0.47 | 24.1 | 24.3929 | 24.1 | 25038 |
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
