Premium
Franklin Short Duration US Government ETF (FTSD)
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 | 0.08 | 0.0884173297966 | 90.48 | 91.16 | 90.37 | 41007 | 90.63426913 | SP |
| 4 | 0.32 | 0.354609929078 | 90.24 | 91.16 | 89.41 | 42390 | 90.39646511 | SP |
| 12 | 0.07 | 0.0773566139905 | 90.49 | 91.84 | 89.41 | 38468 | 90.36571773 | SP |
| 26 | -0.11 | -0.121319069152 | 90.67 | 92.94 | 89.41 | 21060 | 90.4479351 | SP |
| 52 | 0.29 | 0.321258446882 | 90.27 | 93 | 89.27 | 14101 | 90.31090599 | SP |
| 156 | -2.88 | -3.08219178082 | 93.44 | 93.4999 | 87.28 | 17717 | 90.36604747 | SP |
| 260 | -4.04 | -4.27061310782 | 94.6 | 99.04 | 87.28 | 25429 | 93.23738736 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 90.69 | 0.03 | 0.04 | 90.6 | 90.738 | 90.4501 | 25275 |
| 1738193400 | 90.6566 | -0 | -0.00 | 90.54 | 91.16 | 90.37 | 98854 |
| 1738107000 | 90.66 | 0.03 | 0.03 | 90.75 | 90.8 | 90.56 | 21020 |
| 1738020600 | 90.63 | 0.16 | 0.18 | 90.78 | 90.78 | 90.49 | 35506 |
| 1737761400 | 90.47 | -0.04 | -0.04 | 90.48 | 90.6365 | 90.46 | 24382 |
| 1737675000 | 90.51 | 0 | 0.00 | 90.51 | 90.51 | 90.51 | 0 |
| 1737588600 | 90.51 | 0.1 | 0.11 | 90.36 | 90.55 | 90.36 | 32852 |
| 1737502200 | 90.41 | 0.05 | 0.06 | 90.5824 | 90.6 | 90.4 | 17696 |
| 1737156600 | 90.36 | -0.04 | -0.04 | 90.48 | 90.85 | 90.36 | 28492 |
| 1737070200 | 90.3992 | -0.1 | -0.11 | 90.3 | 90.43 | 90.2701 | 13943 |
| 1736983800 | 90.5 | 0.33 | 0.37 | 90.38 | 90.53 | 90.27 | 55463 |
| 1736897400 | 90.17 | 0.03 | 0.03 | 90.28 | 90.28 | 90.15 | 49566 |
| 1736811000 | 90.14 | 0.05 | 0.06 | 90.25 | 90.26 | 90.14 | 50994 |
| 1736551800 | 90.09 | -0.26 | -0.28 | 90.3299 | 90.61 | 90.09 | 34370 |
| 1736379000 | 90.3458 | 0.02 | 0.02 | 90.24 | 90.3499 | 90.23 | 22273 |
| 1736292600 | 90.325 | 0.03 | 0.04 | 90.34 | 90.35 | 90.19 | 86127 |
| 1736206200 | 90.29 | 0.02 | 0.02 | 90.32 | 90.38 | 90.03 | 33091 |
| 1735947000 | 90.27 | 0.04 | 0.04 | 90.24 | 90.3337 | 89.41 | 88019 |
| 1735860600 | 90.23 | -0.03 | -0.03 | 90.26 | 90.3399 | 90.23 | 30741 |
| 1735687800 | 90.26 | -0.01 | -0.01 | 90.34 | 90.43 | 90.1901 | 49174 |
| 1735601400 | 90.27 | 0.1 | 0.12 | 90.58 | 91.84 | 90.17 | 115822 |
| 1735342200 | 90.165 | 0.03 | 0.03 | 90.13 | 90.24 | 90.0901 | 44147 |
| 1735255800 | 90.14 | 0.01 | 0.02 | 90.13 | 91.055 | 90.06 | 35453 |
| 1735077840 | 90.1254 | -0.05 | -0.05 | 90.27 | 90.47 | 90.04 | 22245 |
| 1734996600 | 90.1743 | 0.06 | 0.07 | 90.17 | 90.175 | 90.04 | 14912 |
| 1734737400 | 90.11 | 0.16 | 0.18 | 89.95 | 90.18 | 89.95 | 47961 |
| 1734651000 | 89.95 | -0.2 | -0.22 | 90.11 | 90.28 | 89.94 | 62989 |
| 1734564600 | 90.15 | 0.06 | 0.07 | 90.17 | 90.24 | 90 | 39261 |
| 1734478200 | 90.09 | -0.16 | -0.18 | 90.1 | 90.2599 | 90.09 | 32202 |
| 1734391800 | 90.25 | 0.14 | 0.16 | 90.14 | 90.28 | 90.12 | 32691 |
| 1734132600 | 90.11 | -0.47 | -0.52 | 90.21 | 90.46 | 90.06 | 47603 |
| 1734046200 | 90.58 | -0.05 | -0.06 | 90.58 | 90.6285 | 90.44 | 58714 |
| 1733959800 | 90.63 | 0.06 | 0.07 | 90.87 | 90.97 | 90.5 | 43569 |
| 1733873400 | 90.57 | 0 | 0.00 | 90.4 | 90.6648 | 90.4 | 36408 |
| 1733787000 | 90.57 | -0.04 | -0.04 | 91.17 | 91.17 | 90.47 | 41873 |
| 1733527800 | 90.61 | 0.17 | 0.18 | 90.68 | 90.69 | 90.355 | 33709 |
| 1733441400 | 90.445 | -0.04 | -0.05 | 90.43 | 90.48 | 90.36 | 48745 |
| 1733355000 | 90.4865 | 0.08 | 0.08 | 90.43 | 90.5779 | 90.38 | 66695 |
| 1733268600 | 90.41 | -0.1 | -0.11 | 90.51 | 90.51 | 90.32 | 24799 |
| 1733182200 | 90.5078 | -0.18 | -0.20 | 91.26 | 91.26 | 90.2201 | 26336 |
| 1732917840 | 90.69 | 0.07 | 0.08 | 91.11 | 91.11 | 90.63 | 30416 |
| 1732750200 | 90.6151 | 0.06 | 0.06 | 90.56 | 90.7099 | 90.48 | 36212 |
| 1732663800 | 90.5573 | -0.03 | -0.04 | 90.7 | 90.7 | 90.41 | 26106 |
| 1732577400 | 90.59 | 0.18 | 0.20 | 90.41 | 90.59 | 90.41 | 22857 |
| 1732318200 | 90.41 | 0.02 | 0.03 | 89.95 | 90.419 | 89.95 | 8860 |
| 1732231800 | 90.3856 | 0.02 | 0.02 | 90.4 | 90.4299 | 90.31 | 39829 |
| 1732145400 | 90.3651 | -0.04 | -0.05 | 90.33 | 90.41 | 90.325 | 8721 |
| 1732059000 | 90.4087 | 0.01 | 0.01 | 90.52 | 90.52 | 90.315 | 38658 |
| 1731972600 | 90.4 | 0.05 | 0.06 | 90.48 | 90.48 | 90.3038 | 43880 |
| 1731713400 | 90.3452 | 0.03 | 0.03 | 90.33 | 90.429 | 90.32 | 39237 |
| 1731627000 | 90.32 | -0.02 | -0.02 | 90.429 | 90.7 | 90.24 | 14071 |
| 1731540600 | 90.335 | -0.02 | -0.02 | 90.29 | 90.405 | 90.29 | 32351 |
| 1731454200 | 90.35 | 0.05 | 0.06 | 90.35 | 90.38 | 90.25 | 26209 |
| 1731367800 | 90.2951 | -0.09 | -0.10 | 90.38 | 90.4317 | 90.2418 | 12183 |
| 1731108600 | 90.386 | -0.01 | -0.01 | 90.49 | 90.49 | 90.33 | 14617 |
| 1731022200 | 90.3947 | 0.19 | 0.21 | 90.3 | 90.45 | 90.3 | 10442 |
| 1730935800 | 90.2067 | -0.11 | -0.12 | 90.2799 | 90.3188 | 90.2 | 12232 |
| 1730849400 | 90.3188 | 0.05 | 0.05 | 90.3 | 90.3324 | 90.22 | 5904 |
| 1730763000 | 90.2708 | 0.03 | 0.03 | 90.5 | 90.5 | 90.2154 | 11381 |
| 1730500200 | 90.2443 | -0.39 | -0.43 | 90.2 | 90.42 | 90.2 | 9917 |
| 1730413800 | 90.63 | -0.02 | -0.02 | 90.73 | 90.73 | 90.56 | 2263 |
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
