Données Historiques Franklin FTSE Switzerland ETF - FLSW

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.125	-0.284738041002	43.9	43.96	42.96	11773	43.2540373	SP
4	0.135	0.309349220898	43.64	43.96	41.93	7550	43.07542644	SP
12	2.655	6.45671206226	41.12	43.96	40.07	6882	42.61031916	SP
26	1.955	4.67479674797	41.82	45.33	38.73	12246	42.69528868	SP
52	6.515	17.4852388621	37.26	45.33	36.025	8775	41.41493511	SP
156	12.345	39.2777601018	31.43	45.33	28.505	8380	36.38737116	SP
260	10.085	29.9346987237	33.69	45.33	25.12	9494	33.75183333	SP

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782253800	43.355	0.21	0.48	43.26	43.415	43.2	17417
1782167400	43.1474	-0.13	-0.31	43.08	43.26	42.96	22800
1781821800	43.2819	-0.14	-0.32	43.36	43.365	43.22	3453
1781735400	43.4226	-0.24	-0.54	43.9	43.96	43.369	3421
1781649000	43.6605	0.19	0.43	43.64	43.74	43.52	3682
1781562600	43.4735	0.05	0.12	43.83	43.83	43.4735	3595
1781303400	43.422	-0.05	-0.12	43.34	43.4866	43.28	3850
1781217000	43.4738	1.22	2.89	42.89	43.4738	42.615	6558
1781130600	42.2528	-0.27	-0.64	42.47	42.7	42.2528	3601
1781044200	42.526	0.32	0.76	42.6	42.69	42.1899	3216
1780957800	42.2038	-0.22	-0.52	42.46	42.46	42.12	2321
1780698600	42.4224	-0.44	-1.03	42.91	42.91	42.24	2334
1780612200	42.8651	0.65	1.54	42.75	43.88	42.741	28950
1780525800	42.213	-0.69	-1.60	42.27	42.38	41.93	3835
1780439400	42.9	-0.08	-0.20	42.94	42.94	42.66	19656
1780353000	42.9839	-0.76	-1.73	42.89	43.12	42.69	5002
1780093800	43.7399	0.17	0.40	43.84	43.94	43.7399	3092
1780007400	43.5676	-0.11	-0.25	43.31	43.5699	43.25	3874
1779921000	43.6758	0.18	0.41	43.64	43.711	43.55	2789
1779834600	43.4987	0.13	0.30	43.55	43.55	43.42	2309
1779489000	43.3706	-0.08	-0.18	43.33	43.575	43.265	2706
1779402600	43.4467	0.39	0.91	42.92	43.5	42.7359	1980
1779316200	43.0541	0.48	1.14	42.63	43.12	42.63	2495
1779229800	42.5694	-0.16	-0.37	42.63	42.665	42.5694	1406
1779143400	42.7285	0.48	1.13	42.44	42.7285	42.44	4597
1778884200	42.249	-0.45	-1.06	42.4	42.42	42.24	3598
1778797800	42.7014	0.03	0.08	42.7	43.03	42.645	4588
1778711400	42.6668	0.09	0.22	42.4	42.6668	42.4	3582
1778625000	42.5718	0.02	0.06	42.31	42.5718	42.29	8776
1778538600	42.5472	-0.3	-0.71	42.66	42.73	42.515	6586
1778279400	42.8505	0.42	0.98	42.86	42.93	42.62	6932
1778193000	42.435	-0.92	-2.13	43.31	43.31	42.43	9486
1778106600	43.3569	1.09	2.58	43.26	43.3569	43.185	5996
1778020200	42.2651	0.53	1.28	42.11	42.33	42.03	20048
1777933800	41.7326	-0.68	-1.60	42.13	42.13	41.695	3709
1777674600	42.4115	-0.15	-0.35	42.6	42.72	42.4115	5984
1777588200	42.56	1.13	2.73	42	42.56	42	6351
1777501800	41.429	-0.62	-1.48	41.66	41.66	41.42	4974
1777415400	42.0506	-0.21	-0.50	41.9	42.0506	41.85	569
1777329000	42.2628	-0.32	-0.75	42.42	42.45	42.2628	4979
1777069800	42.5826	0.28	0.66	42.26	42.65	42.21	3381
1776983400	42.3035	0	0.00	42.53	42.64	42.06	5749
1776897000	42.3015	0.16	0.37	42.33	42.36	42.15	1350
1776810600	42.1452	-1.01	-2.35	42.87	42.88	42.1452	3212
1776724200	43.1588	-0.06	-0.14	43.03	43.171	42.94	7236
1776465000	43.2176	0.92	2.17	43.11	43.49	43.03	14799
1776378600	42.3	-0.36	-0.84	42.6	42.6	42.21	53028
1776292200	42.66	-0.15	-0.34	42.86	42.86	42.5401	2897
1776205800	42.8071	0.39	0.92	42.69	42.87	42.69	1299
1776119400	42.4152	0.43	1.03	41.83	42.4152	41.79	10843
1775860200	41.981	0.1	0.25	42.32	42.32	41.825	2003
1775773800	41.8782	-0.04	-0.09	41.625	41.9625	41.61	1643
1775687400	41.9151	1.14	2.78	42.03	42.03	41.7371	4134
1775601000	40.78	-0.31	-0.74	40.61	40.84	40.07	8006
1775514600	41.085	0.31	0.76	40.83	41.11	40.76	9021
1775169000	40.7758	-0.33	-0.81	40.4	40.79	40.4	5817
1775082600	41.1106	0.55	1.35	41.12	41.31	40.925	2736
1774996200	40.5622	0.91	2.29	40.15	40.79	39.82	11169
1774909800	39.654	0.32	0.82	39.65	39.8799	39.515	4782
1774650600	39.3326	-0.22	-0.55	39.56	39.71	39.33	6376
1774564200	39.55	-0.73	-1.80	39.89	39.93	39.55	3422
1774477800	40.2763	0.67	1.68	40.36	40.48	40.2421	3908
1774391400	39.61	-0.18	-0.46	39.3	39.79	39.15	22641

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Franklin FTSE Switzerland ETF (FLSW)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Franklin FTSE Switzerland ETF (FLSW)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités