Premium
Franklin Short Duration US Government ETF (FTSD)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1855 | 0.205540166205 | 90.25 | 90.59 | 89.3821 | 23956 | 90.38143339 | SP |
| 4 | 0.2455 | 0.272203126732 | 90.19 | 90.6899 | 89.3821 | 18644 | 90.26523773 | SP |
| 12 | -0.0345 | -0.0381341881287 | 90.47 | 91 | 89.3821 | 18034 | 90.43826152 | SP |
| 26 | -0.4345 | -0.478155606911 | 90.87 | 91.2899 | 89.3821 | 25437 | 90.74445835 | SP |
| 52 | -0.4745 | -0.521944780552 | 90.91 | 91.51 | 89.3821 | 29135 | 90.82431433 | SP |
| 156 | 1.0255 | 1.14696342691 | 89.41 | 93.47 | 88.44 | 21385 | 90.43783408 | SP |
| 260 | -4.5245 | -4.76463774221 | 94.96 | 95.37 | 87.28 | 21407 | 91.03572544 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 90.519 | 0.02 | 0.03 | 90.56 | 90.56 | 90.41 | 11416 |
| 1782513000 | 90.495 | 0.17 | 0.18 | 90.44 | 90.55 | 90.4301 | 56123 |
| 1782426600 | 90.33 | -0.02 | -0.02 | 90.4 | 90.4699 | 90.33 | 8600 |
| 1782340200 | 90.3499 | 0.1 | 0.11 | 90.33 | 90.3999 | 90.28 | 13060 |
| 1782253800 | 90.25 | 0 | 0.00 | 90.22 | 90.31 | 90.1862 | 9790 |
| 1782167400 | 90.25 | 0 | 0.01 | 90.25 | 90.3 | 90.18 | 32205 |
| 1781821800 | 90.245 | 0.06 | 0.07 | 90.38 | 90.38 | 90.2401 | 4120 |
| 1781735400 | 90.18 | -0.26 | -0.29 | 90.36 | 90.48 | 90.18 | 15883 |
| 1781649000 | 90.4423 | 0.06 | 0.06 | 90.42 | 90.48 | 90.3501 | 4402 |
| 1781562600 | 90.385 | 0.15 | 0.16 | 90.44 | 90.44 | 90.3401 | 16542 |
| 1781303400 | 90.24 | -0.06 | -0.07 | 90.01 | 90.364 | 90.01 | 23883 |
| 1781217000 | 90.3049 | 0.11 | 0.13 | 90.18 | 90.3099 | 90.1447 | 6988 |
| 1781130600 | 90.19 | 0.02 | 0.02 | 90.27 | 90.6899 | 90.11 | 38259 |
| 1781044200 | 90.17 | 0.1 | 0.11 | 90.55 | 90.55 | 90.13 | 18918 |
| 1780957800 | 90.0719 | -0.04 | -0.04 | 90.23 | 90.23 | 90.05 | 21956 |
| 1780698600 | 90.11 | -0.15 | -0.17 | 90.26 | 90.26 | 90.11 | 14775 |
| 1780612200 | 90.26 | 0.12 | 0.13 | 90.15 | 90.28 | 90.15 | 13027 |
| 1780525800 | 90.1417 | -0.11 | -0.12 | 90.3 | 90.3 | 90.12 | 23380 |
| 1780439400 | 90.25 | 0.03 | 0.03 | 90.25 | 90.27 | 90.1514 | 23352 |
| 1780353000 | 90.2224 | -0.29 | -0.32 | 90.19 | 90.2445 | 90.12 | 8970 |
| 1780093800 | 90.514 | -0.04 | -0.04 | 90.52 | 90.569 | 90.47 | 20985 |
| 1780007400 | 90.55 | 0.11 | 0.12 | 90.4 | 90.55 | 90.4 | 3680 |
| 1779921000 | 90.44 | 0.02 | 0.02 | 90.41 | 90.4749 | 90.3301 | 20646 |
| 1779834600 | 90.42 | 0.24 | 0.27 | 90.39 | 90.43 | 90.26 | 21841 |
| 1779489000 | 90.18 | -0.1 | -0.12 | 90.43 | 90.43 | 90.13 | 28808 |
| 1779402600 | 90.2845 | 0 | 0.00 | 90.3 | 90.3 | 90.1214 | 8734 |
| 1779316200 | 90.282 | 0.12 | 0.14 | 90.16 | 90.31 | 90.16 | 15912 |
| 1779229800 | 90.16 | -0.06 | -0.06 | 90.25 | 90.25 | 90.1 | 9723 |
| 1779143400 | 90.2159 | 0 | 0.00 | 90.54 | 90.54 | 90.1575 | 8731 |
| 1778884200 | 90.215 | -0.11 | -0.13 | 90.38 | 90.38 | 90.1527 | 8199 |
| 1778797800 | 90.3296 | -0.04 | -0.04 | 90.41 | 90.45 | 90.2901 | 15861 |
| 1778711400 | 90.37 | -0.02 | -0.02 | 90.44 | 90.44 | 90.2534 | 23315 |
| 1778625000 | 90.3859 | -0 | -0.00 | 90.39 | 90.4396 | 90.32 | 11441 |
| 1778538600 | 90.39 | -0.13 | -0.14 | 90.49 | 90.49 | 90.33 | 34897 |
| 1778279400 | 90.52 | 0.09 | 0.11 | 90.62 | 90.62 | 90.38 | 12345 |
| 1778193000 | 90.425 | -0.11 | -0.12 | 90.6 | 90.6 | 90.38 | 25465 |
| 1778106600 | 90.53 | 0.18 | 0.20 | 90.45 | 90.53 | 90.4 | 17138 |
| 1778020200 | 90.3515 | 0.04 | 0.05 | 90.38 | 90.42 | 90.3201 | 8886 |
| 1777933800 | 90.3075 | -0.09 | -0.10 | 90.4 | 90.4097 | 90.26 | 21994 |
| 1777674600 | 90.3985 | -0.26 | -0.29 | 90.47 | 90.47 | 90.33 | 14781 |
| 1777588200 | 90.6591 | 0.04 | 0.04 | 90.78 | 90.78 | 90.64 | 5705 |
| 1777501800 | 90.6204 | -0.18 | -0.20 | 90.8 | 90.8 | 90.57 | 48571 |
| 1777415400 | 90.8 | -0.03 | -0.03 | 90.87 | 90.9399 | 90.6801 | 56571 |
| 1777329000 | 90.83 | 0.08 | 0.09 | 90.78 | 90.84 | 90.7253 | 16040 |
| 1777069800 | 90.7501 | 0.04 | 0.04 | 90.86 | 90.86 | 90.73 | 17222 |
| 1776983400 | 90.71 | -0.1 | -0.11 | 90.7 | 90.83 | 90.68 | 20108 |
| 1776897000 | 90.81 | 0.18 | 0.20 | 90.85 | 90.8845 | 90.67 | 10503 |
| 1776810600 | 90.63 | -0.15 | -0.17 | 90.85 | 90.85 | 90.63 | 19758 |
| 1776724200 | 90.78 | -0.08 | -0.09 | 91 | 91 | 90.73 | 9569 |
| 1776465000 | 90.86 | 0.13 | 0.14 | 90.85 | 90.88 | 90.74 | 13925 |
| 1776378600 | 90.73 | 0.05 | 0.06 | 90.6 | 90.7699 | 90.6 | 14042 |
| 1776292200 | 90.68 | 0.02 | 0.02 | 90.67 | 90.7699 | 90.64 | 10162 |
| 1776205800 | 90.66 | 0.07 | 0.08 | 90.64 | 90.7 | 90.59 | 5596 |
| 1776119400 | 90.59 | 0.03 | 0.03 | 90.69 | 90.69 | 90.56 | 11904 |
| 1775860200 | 90.56 | 0.02 | 0.02 | 90.63 | 90.65 | 90.56 | 11141 |
| 1775773800 | 90.54 | 0.04 | 0.04 | 90.65 | 90.65 | 90.54 | 22466 |
| 1775687400 | 90.5 | 0.03 | 0.03 | 90.76 | 90.76 | 90.4774 | 9908 |
| 1775601000 | 90.47 | -0.14 | -0.15 | 90.46 | 90.55 | 90.45 | 20451 |
| 1775514600 | 90.61 | 0.13 | 0.14 | 90.47 | 90.61 | 90.4696 | 34717 |
| 1775169000 | 90.48 | -0.03 | -0.03 | 90.56 | 90.61 | 90.4401 | 12286 |
| 1775082600 | 90.51 | -0.26 | -0.29 | 90.39 | 90.51 | 90.2901 | 20870 |
| 1774996200 | 90.7744 | 0.05 | 0.06 | 90.85 | 90.85 | 90.75 | 11837 |
| 1774909800 | 90.72 | 0.11 | 0.12 | 90.81 | 90.81 | 90.59 | 7803 |
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.
