Premium
Franklin FTSE Taiwan ETF (FLTW)
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 | -0.55 | -1.18687958567 | 46.34 | 46.69 | 45.1 | 20400 | 45.89407337 | SP |
| 4 | -1.89 | -3.9639261745 | 47.68 | 48.74 | 45.1 | 65878 | 46.71220379 | SP |
| 12 | -1.18 | -2.5122418565 | 46.97 | 49.26 | 45.1 | 70738 | 47.3432435 | SP |
| 26 | -1.06 | -2.26254002134 | 46.85 | 50.94 | 45.1 | 84814 | 47.96214141 | SP |
| 52 | 2.09 | 4.78260869565 | 43.7 | 51.92 | 40.5 | 77642 | 47.04894582 | SP |
| 156 | 3.16 | 7.4126202205 | 42.63 | 51.92 | 28.98 | 41055 | 43.28579389 | SP |
| 260 | 23.4 | 104.510942385 | 22.39 | 51.92 | 20.76 | 27104 | 42.99477261 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 45.79 | 0.51 | 1.13 | 45.47 | 45.79 | 45.39 | 125576 |
| 1741905000 | 45.28 | -0.9 | -1.95 | 45.28 | 45.3799 | 45.1 | 16486 |
| 1741818600 | 46.18 | 0.66 | 1.45 | 46.12 | 46.2481 | 45.86 | 20467 |
| 1741732200 | 45.52 | 0.09 | 0.20 | 45.44 | 45.78 | 45.18 | 25007 |
| 1741645800 | 45.43 | -1.21 | -2.60 | 45.88 | 46.05 | 45.14 | 13651 |
| 1741390200 | 46.6407 | 0.37 | 0.80 | 46.34 | 46.69 | 45.995 | 27074 |
| 1741303800 | 46.27 | -1.14 | -2.40 | 46.59 | 46.8402 | 46.27 | 23405 |
| 1741217400 | 47.408 | 0.87 | 1.86 | 47.1 | 47.48 | 46.945 | 38313 |
| 1741131000 | 46.541 | 0.76 | 1.66 | 46.33 | 47.005 | 46.06 | 70838 |
| 1741044600 | 45.78 | -0.67 | -1.44 | 46.68 | 46.69 | 45.55 | 42650 |
| 1740785400 | 46.45 | 0.14 | 0.30 | 46.25 | 46.45 | 45.885 | 27723 |
| 1740699000 | 46.31 | -2.03 | -4.20 | 47.72 | 47.72 | 46.31 | 673484 |
| 1740612600 | 48.34 | 0.64 | 1.34 | 48.21 | 48.63 | 48.11 | 22792 |
| 1740526200 | 47.7 | -0.21 | -0.44 | 48.03 | 48.03 | 47.61 | 14411 |
| 1740439800 | 47.91 | -0.26 | -0.54 | 48.34 | 48.38 | 47.91 | 27168 |
| 1740180600 | 48.17 | -0.2 | -0.41 | 48.65 | 48.74 | 48.07 | 15669 |
| 1740094200 | 48.37 | 0.06 | 0.12 | 48.44 | 48.46 | 48.24 | 84578 |
| 1740007800 | 48.31 | -0.07 | -0.14 | 48.31 | 48.42 | 48.28 | 24819 |
| 1739921400 | 48.38 | 0.44 | 0.92 | 48.47 | 48.5 | 48.3 | 20314 |
| 1739575800 | 47.94 | -0.09 | -0.20 | 47.68 | 48.02 | 47.68 | 67024 |
| 1739489400 | 48.0342 | 0.45 | 0.95 | 47.59 | 48.04 | 47.54 | 11539 |
| 1739403000 | 47.58 | -0.09 | -0.19 | 47.21 | 47.58 | 47.21 | 14799 |
| 1739316600 | 47.6688 | 0.08 | 0.17 | 47.37 | 47.67 | 47.37 | 50722 |
| 1739230200 | 47.59 | 0.21 | 0.44 | 47.43 | 47.69 | 47.43 | 17163 |
| 1738971000 | 47.38 | 0.02 | 0.04 | 47.82 | 47.92 | 47.28 | 26876 |
| 1738884600 | 47.36 | -0.01 | -0.02 | 47.24 | 47.52 | 47.175 | 22761 |
| 1738798200 | 47.37 | 0.5 | 1.07 | 47.03 | 47.39 | 47.03 | 715819 |
| 1738711800 | 46.87 | 0.49 | 1.06 | 46.52 | 47 | 46.5 | 82797 |
| 1738625400 | 46.38 | -0.58 | -1.24 | 45.96 | 46.6 | 45.93 | 48892 |
| 1738366200 | 46.96 | -0.3 | -0.63 | 47.55 | 47.91 | 46.96 | 19033 |
| 1738279800 | 47.26 | 0.44 | 0.94 | 47.03 | 47.401 | 47.03 | 3017 |
| 1738193400 | 46.82 | -0.1 | -0.21 | 47.03 | 47.03 | 46.6 | 10881 |
| 1738107000 | 46.92 | 0.69 | 1.49 | 46.46 | 46.99 | 46.11 | 20887 |
| 1738020600 | 46.23 | -2.7 | -5.52 | 46.54 | 47.06 | 46.04 | 79116 |
| 1737761400 | 48.93 | 0.2 | 0.41 | 49.2 | 49.2 | 48.7064 | 82944 |
| 1737675000 | 48.73 | 0 | 0.00 | 48.73 | 48.73 | 48.73 | 0 |
| 1737588600 | 48.73 | 0.27 | 0.56 | 48.72 | 48.78 | 48.64 | 10058 |
| 1737502200 | 48.46 | 1.14 | 2.41 | 48.12 | 48.51 | 47.98 | 43348 |
| 1737156600 | 47.32 | 0.08 | 0.17 | 47.39 | 47.62 | 47.28 | 54149 |
| 1737070200 | 47.24 | 0.36 | 0.77 | 47.48 | 47.49 | 47.22 | 9296 |
| 1736983800 | 46.88 | 0.51 | 1.10 | 46.72 | 46.93 | 46.54 | 112035 |
| 1736897400 | 46.37 | 0.75 | 1.64 | 46.34 | 46.495 | 46.06 | 29956 |
| 1736811000 | 45.62 | -1.07 | -2.29 | 45.41 | 45.685 | 45.31 | 69862 |
| 1736551800 | 46.69 | -1.32 | -2.75 | 46.9 | 46.9 | 46.5 | 126948 |
| 1736379000 | 48.01 | -0.46 | -0.95 | 48 | 48.075 | 47.775 | 42843 |
| 1736292600 | 48.47 | -0.38 | -0.78 | 49.25 | 49.26 | 48.36 | 189146 |
| 1736206200 | 48.85 | 1.35 | 2.84 | 48.7 | 49.12 | 48.7 | 455715 |
| 1735947000 | 47.5 | 0.7 | 1.50 | 47.21 | 47.52 | 47.21 | 9483 |
| 1735860600 | 46.8 | -0.51 | -1.08 | 46.93 | 47.18 | 46.66 | 19337 |
| 1735687800 | 47.31 | -0.14 | -0.30 | 47.7 | 47.7 | 47.18 | 20800 |
| 1735601400 | 47.45 | -0.4 | -0.84 | 47.36 | 47.62 | 47.085 | 25736 |
| 1735342200 | 47.85 | -0.11 | -0.23 | 47.81 | 47.9182 | 47.51 | 35747 |
| 1735255800 | 47.96 | -0.34 | -0.70 | 48.21 | 48.21 | 47.9 | 13968 |
| 1735077840 | 48.3 | -0.1 | -0.21 | 48.19 | 48.3 | 48.12 | 11159 |
| 1734996600 | 48.4 | 0.86 | 1.81 | 47.95 | 48.4102 | 47.86 | 64278 |
| 1734737400 | 47.54 | -0.33 | -0.69 | 46.98 | 47.77 | 46.89 | 40239 |
| 1734651000 | 47.87 | 0.3 | 0.63 | 48.11 | 48.11 | 47.81 | 17578 |
| 1734564600 | 47.57 | -0.9 | -1.86 | 48.93 | 49.12 | 47.26 | 59072 |
| 1734478200 | 48.47 | -0.19 | -0.39 | 48.54 | 48.55 | 48.31 | 15508 |
| 1734391800 | 48.6576 | -0.18 | -0.37 | 48.76 | 48.76 | 48.48 | 57099 |
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
