Premium
Franklin FTSE Mexico ETF (FLMX)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1401 | 0.598462195643 | 23.41 | 23.61 | 22.86 | 68633 | 23.13897217 | SP |
| 4 | -1.8399 | -7.24655376132 | 25.39 | 25.83 | 22.86 | 56246 | 24.04716062 | SP |
| 12 | -3.8299 | -13.9879474069 | 27.38 | 27.38 | 22.86 | 44540 | 24.7468004 | SP |
| 26 | -5.0499 | -17.656993007 | 28.6 | 30.8499 | 22.86 | 50765 | 26.46030336 | SP |
| 52 | -9.0599 | -27.7825820301 | 32.61 | 34.845 | 22.86 | 41490 | 27.94266623 | SP |
| 156 | -1.3489 | -5.41748664605 | 24.899 | 34.845 | 21.9447 | 19025 | 28.12215232 | SP |
| 260 | 0.3801 | 1.64048338369 | 23.17 | 34.845 | 12.76 | 12126 | 27.66052625 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 23.5501 | 0.5 | 2.17 | 23.22 | 23.77 | 23.22 | 38240 |
| 1735947000 | 23.0488 | -0.44 | -1.88 | 23.56 | 23.61 | 22.9597 | 35464 |
| 1735860600 | 23.49 | 0.49 | 2.12 | 23.26 | 23.56 | 23.26 | 65162 |
| 1735687800 | 23.0019 | -0.05 | -0.20 | 22.89 | 23.13 | 22.86 | 83627 |
| 1735601400 | 23.048 | -0.64 | -2.71 | 23.41 | 23.48 | 22.99 | 90279 |
| 1735342200 | 23.69 | -0.13 | -0.55 | 23.64 | 24.13 | 23.6247 | 89004 |
| 1735255800 | 23.8201 | -0.09 | -0.38 | 23.96 | 23.96 | 23.75 | 51548 |
| 1735077840 | 23.91 | 0.12 | 0.50 | 23.87 | 23.95 | 23.7538 | 11024 |
| 1734996600 | 23.79 | -0.29 | -1.22 | 24.01 | 24.0171 | 23.6253 | 52999 |
| 1734737400 | 24.0839 | -0.01 | -0.03 | 23.75 | 24.1599 | 23.67 | 140440 |
| 1734651000 | 24.09 | -0.26 | -1.07 | 24.35 | 24.57 | 24.09 | 34350 |
| 1734564600 | 24.35 | -0.54 | -2.17 | 24.99 | 25.02 | 24.3015 | 108673 |
| 1734478200 | 24.89 | -0.18 | -0.73 | 25.19 | 25.19 | 24.78 | 112494 |
| 1734391800 | 25.0732 | -0.48 | -1.86 | 25.51 | 25.51 | 25.07 | 35562 |
| 1734132600 | 25.5485 | 0.46 | 1.82 | 25.25 | 25.55 | 25.2 | 30610 |
| 1734046200 | 25.0925 | -0.33 | -1.30 | 25.31 | 25.4299 | 25 | 29797 |
| 1733959800 | 25.423 | 0.05 | 0.21 | 25.45 | 25.4645 | 25.1 | 8066 |
| 1733873400 | 25.3687 | -0.27 | -1.04 | 25.73 | 25.73 | 25.2601 | 15109 |
| 1733787000 | 25.636 | 0.35 | 1.37 | 25.39 | 25.83 | 25.39 | 18220 |
| 1733527800 | 25.29 | -0.14 | -0.55 | 25.48 | 25.53 | 25.1855 | 22011 |
| 1733441400 | 25.43 | 0.31 | 1.24 | 25.14 | 25.51 | 25.14 | 10376 |
| 1733355000 | 25.1174 | 0.28 | 1.13 | 24.95 | 25.185 | 24.7057 | 17366 |
| 1733268600 | 24.8374 | 0.27 | 1.09 | 24.62 | 24.962 | 24.58 | 29596 |
| 1733182200 | 24.57 | -0.29 | -1.17 | 24.42 | 24.7 | 24.3246 | 74739 |
| 1732917840 | 24.86 | 0.57 | 2.35 | 24.54 | 24.91 | 24.51 | 49788 |
| 1732750200 | 24.29 | 0.19 | 0.79 | 24.22 | 24.37 | 24.01 | 70517 |
| 1732663800 | 24.1 | -0.77 | -3.10 | 24.46 | 24.55 | 24.01 | 161396 |
| 1732577400 | 24.87 | 0.16 | 0.65 | 24.97 | 25.1562 | 24.81 | 30999 |
| 1732318200 | 24.71 | -0.04 | -0.16 | 24.83 | 24.83 | 24.5 | 147467 |
| 1732231800 | 24.75 | -0.13 | -0.52 | 24.89 | 24.93 | 24.69 | 74275 |
| 1732145400 | 24.88 | -0.2 | -0.80 | 24.98 | 24.98 | 24.77 | 57889 |
| 1732059000 | 25.08 | -0.01 | -0.04 | 25.1 | 25.3528 | 25.01 | 51800 |
| 1731972600 | 25.09 | 0.36 | 1.46 | 25.12 | 25.2799 | 24.97 | 61800 |
| 1731713400 | 24.73 | -0.23 | -0.92 | 24.94 | 25.065 | 24.73 | 41852 |
| 1731627000 | 24.96 | 0.01 | 0.05 | 24.99 | 25.0193 | 24.8 | 16154 |
| 1731540600 | 24.9478 | -0.1 | -0.41 | 25.07 | 25.07 | 24.81 | 22338 |
| 1731454200 | 25.05 | -0.41 | -1.61 | 25.24 | 25.385 | 24.9 | 27103 |
| 1731367800 | 25.46 | -0.33 | -1.28 | 25.58 | 25.68 | 25.2906 | 22310 |
| 1731108600 | 25.79 | -0.74 | -2.79 | 26.43 | 26.43 | 25.6101 | 27964 |
| 1731022200 | 26.53 | 0.64 | 2.47 | 26.35 | 26.63 | 26.22 | 25166 |
| 1730935800 | 25.89 | 0.31 | 1.19 | 24.46 | 25.9662 | 24.27 | 44027 |
| 1730849400 | 25.5849 | -0.03 | -0.10 | 25.75 | 25.75 | 24.9904 | 28423 |
| 1730763000 | 25.61 | 0.37 | 1.47 | 25.53 | 25.9082 | 25.4752 | 17307 |
| 1730500200 | 25.24 | -0.35 | -1.37 | 25.88 | 25.88 | 25.22 | 22856 |
| 1730413800 | 25.59 | 0.12 | 0.47 | 25.65 | 25.65 | 25.46 | 11635 |
| 1730327400 | 25.47 | -0.22 | -0.86 | 25.68 | 25.68 | 25.405 | 24488 |
| 1730241000 | 25.69 | -0.34 | -1.31 | 26.09 | 26.09 | 25.66 | 22160 |
| 1730154600 | 26.03 | -0.03 | -0.12 | 26.21 | 26.21 | 26 | 17063 |
| 1729895400 | 26.06 | -0.21 | -0.81 | 26.24 | 26.39 | 26.0315 | 14897 |
| 1729809000 | 26.2727 | -0.17 | -0.63 | 26.38 | 26.47 | 26.1488 | 9553 |
| 1729722600 | 26.44 | 0.07 | 0.26 | 26.23 | 26.485 | 26.22 | 13590 |
| 1729636200 | 26.3705 | -0.14 | -0.53 | 26.86 | 26.86 | 26.22 | 157961 |
| 1729549800 | 26.51 | -0.31 | -1.16 | 26.72 | 26.72 | 26.3717 | 15490 |
| 1729290600 | 26.82 | 0.25 | 0.94 | 26.95 | 27 | 26.7001 | 17780 |
| 1729204200 | 26.57 | 0.11 | 0.42 | 26.6 | 26.6 | 26.37 | 6822 |
| 1729117800 | 26.46 | -0.28 | -1.05 | 26.31 | 26.6199 | 26.31 | 24696 |
| 1729031400 | 26.74 | -0.22 | -0.82 | 26.63 | 26.77 | 26.6 | 26892 |
| 1728945000 | 26.96 | -0.43 | -1.57 | 27.38 | 27.38 | 26.95 | 7817 |
| 1728685800 | 27.39 | 0.37 | 1.37 | 27.18 | 27.39 | 27.02 | 43256 |
| 1728599400 | 27.02 | 0.22 | 0.82 | 26.8 | 27.055 | 26.75 | 10747 |
| 1728513000 | 26.8 | -0.1 | -0.37 | 26.88 | 27.18 | 26.8 | 19959 |
| 1728426600 | 26.9 | -0.21 | -0.77 | 27.2 | 27.33 | 26.82 | 23095 |
| 1728340200 | 27.11 | -0.47 | -1.71 | 27.48 | 27.690071 | 27.0901 | 9270 |
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
