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 | -0.017 | -0.0461454940282 | 36.84 | 37.4852 | 36.39 | 8822 | 36.8519791 | SP |
| 4 | -1.457 | -3.80616509927 | 38.28 | 39.25 | 36.1634 | 12958 | 37.44762854 | SP |
| 12 | -1.797 | -4.65302951838 | 38.62 | 39.49 | 36.1634 | 12412 | 38.05325718 | SP |
| 26 | 2.693 | 7.89041898623 | 34.13 | 40.03 | 33.82 | 24364 | 37.32369791 | SP |
| 52 | 7.003 | 23.4842387659 | 29.82 | 40.03 | 28.81 | 25157 | 34.78642148 | SP |
| 156 | 5.983 | 19.4001297017 | 30.84 | 40.03 | 22.86 | 32476 | 29.48426164 | SP |
| 260 | 12.623 | 52.1611570248 | 24.2 | 40.03 | 21.9447 | 21630 | 29.2428642 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 36.823 | 0.15 | 0.41 | 36.91 | 37.225 | 36.74 | 16779 |
| 1782945000 | 36.6713 | 0.05 | 0.15 | 36.39 | 36.735 | 36.39 | 14689 |
| 1782858600 | 36.6166 | -0.34 | -0.93 | 37.01 | 37.065 | 36.6166 | 2722 |
| 1782772200 | 36.96 | 0.29 | 0.79 | 36.96 | 37.07 | 36.5 | 19599 |
| 1782513000 | 36.6703 | -0.81 | -2.17 | 36.6 | 36.8588 | 36.5215 | 4072 |
| 1782426600 | 37.4852 | 0.94 | 2.56 | 36.84 | 37.4852 | 36.73 | 3028 |
| 1782340200 | 36.55 | -0.5 | -1.35 | 36.9 | 36.94 | 36.55 | 4212 |
| 1782253800 | 37.05 | -0.58 | -1.54 | 36.92 | 37.43 | 36.92 | 5382 |
| 1782167400 | 37.63 | -0.84 | -2.18 | 38.18 | 38.18 | 37.62 | 16506 |
| 1781821800 | 38.47 | 0.02 | 0.05 | 38.83 | 38.83 | 38.47 | 6113 |
| 1781735400 | 38.45 | -0.24 | -0.63 | 38.74 | 39.06 | 38.44 | 17882 |
| 1781649000 | 38.692 | 0.17 | 0.45 | 38.62 | 38.8 | 38.59 | 20759 |
| 1781562600 | 38.52 | 0.02 | 0.05 | 39.18 | 39.25 | 38.52 | 13752 |
| 1781303400 | 38.5 | 0.74 | 1.96 | 37.95 | 38.64 | 37.95 | 10415 |
| 1781217000 | 37.76 | 1.36 | 3.73 | 36.52 | 37.76 | 36.52 | 7353 |
| 1781130600 | 36.403 | -0.23 | -0.62 | 36.41 | 36.81 | 36.3401 | 22130 |
| 1781044200 | 36.63 | 0.05 | 0.14 | 36.97 | 37.1484 | 36.1634 | 14767 |
| 1780957800 | 36.58 | -0.17 | -0.47 | 37.23 | 37.23 | 36.58 | 14541 |
| 1780698600 | 36.7511 | -1.19 | -3.13 | 37.48 | 37.53 | 36.716 | 20854 |
| 1780612200 | 37.94 | -0.17 | -0.45 | 38.28 | 38.285 | 37.82 | 27433 |
| 1780525800 | 38.11 | -0.46 | -1.19 | 38.27 | 38.58 | 38.11 | 5688 |
| 1780439400 | 38.57 | 0.55 | 1.45 | 38.26 | 38.79 | 38.26 | 6575 |
| 1780353000 | 38.018 | -0.24 | -0.63 | 38.17 | 38.23 | 37.8496 | 4888 |
| 1780093800 | 38.26 | -0.28 | -0.72 | 38.49 | 38.49 | 37.81 | 11321 |
| 1780007400 | 38.537 | -0.4 | -1.03 | 38.94 | 38.95 | 38.39 | 28262 |
| 1779921000 | 38.94 | 0.36 | 0.94 | 38.47 | 39.0639 | 38.47 | 5515 |
| 1779834600 | 38.577 | 0.57 | 1.49 | 38.08 | 38.63 | 38 | 29890 |
| 1779489000 | 38.01 | -0.02 | -0.05 | 38.15 | 38.15 | 37.85 | 5769 |
| 1779402600 | 38.03 | -0.27 | -0.70 | 38 | 38.3 | 37.9 | 14003 |
| 1779316200 | 38.3 | 0.35 | 0.92 | 38.02 | 38.38 | 38.02 | 5093 |
| 1779229800 | 37.95 | -0.18 | -0.46 | 37.71 | 38.02 | 37.65 | 16161 |
| 1779143400 | 38.1269 | 0.42 | 1.12 | 37.94 | 38.1269 | 37.66 | 5625 |
| 1778884200 | 37.7032 | -0.81 | -2.10 | 38.1 | 38.1 | 37.56 | 8857 |
| 1778797800 | 38.5117 | -0.66 | -1.68 | 39.11 | 39.49 | 38.39 | 49267 |
| 1778711400 | 39.1698 | 0.2 | 0.51 | 39.06 | 39.38 | 39.06 | 12701 |
| 1778625000 | 38.97 | -0.19 | -0.49 | 38.92 | 39.07 | 38.85 | 9286 |
| 1778538600 | 39.162 | 0.16 | 0.40 | 38.95 | 39.45 | 38.95 | 23403 |
| 1778279400 | 39.0064 | 0.16 | 0.42 | 38.99 | 39.28 | 38.9519 | 18906 |
| 1778193000 | 38.8424 | -0.04 | -0.10 | 38.96 | 39.2645 | 38.72 | 3005 |
| 1778106600 | 38.88 | 0.97 | 2.56 | 38.5 | 38.88 | 38.34 | 6126 |
| 1778020200 | 37.91 | 0.95 | 2.56 | 37.46 | 38.0456 | 37.46 | 4077 |
| 1777933800 | 36.9646 | -0.46 | -1.23 | 37.42 | 37.59 | 36.9646 | 13445 |
| 1777674600 | 37.4238 | 0.11 | 0.29 | 37.49 | 38.02 | 37.37 | 14693 |
| 1777588200 | 37.3162 | 0.48 | 1.29 | 37.04 | 37.3162 | 36.84 | 7358 |
| 1777501800 | 36.8408 | -0.4 | -1.08 | 37.04 | 37.18 | 36.8408 | 2448 |
| 1777415400 | 37.2433 | -0.32 | -0.84 | 37.39 | 37.39 | 36.96 | 9464 |
| 1777329000 | 37.56 | -0.59 | -1.55 | 38.31 | 38.31 | 37.55 | 9312 |
| 1777069800 | 38.15 | 0.38 | 0.99 | 37.89 | 38.35 | 37.89 | 11773 |
| 1776983400 | 37.775 | -0.33 | -0.87 | 37.9 | 38.49 | 37.775 | 8582 |
| 1776897000 | 38.106 | 0.09 | 0.24 | 38.47 | 38.52 | 38.1 | 9036 |
| 1776810600 | 38.014 | -0.8 | -2.05 | 39 | 39 | 37.96 | 9624 |
| 1776724200 | 38.81 | 0.11 | 0.27 | 38.65 | 38.95 | 38.375 | 9440 |
| 1776465000 | 38.704 | 0.27 | 0.70 | 38.93 | 38.93 | 38.6 | 13317 |
| 1776378600 | 38.436 | -0.35 | -0.91 | 38.85 | 38.85 | 38.235 | 8971 |
| 1776292200 | 38.79 | 0.43 | 1.13 | 38.36 | 38.83 | 38.3519 | 16652 |
| 1776205800 | 38.356 | -0.29 | -0.76 | 39.1 | 39.1 | 38.254101 | 16776 |
| 1776119400 | 38.65 | -0.11 | -0.28 | 38.73 | 38.79 | 38.55 | 19444 |
| 1775860200 | 38.76 | -0.05 | -0.12 | 39.03 | 39.17 | 38.76 | 4956 |
| 1775773800 | 38.808 | 0.23 | 0.59 | 38.62 | 39.18 | 38.62 | 14004 |
| 1775687400 | 38.58 | 1.34 | 3.60 | 39.28 | 39.28 | 38.495 | 18425 |
| 1775601000 | 37.24 | 0.03 | 0.08 | 37.23 | 37.32 | 36.965 | 7742 |
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.
