Premium
Franklin Intelligent Machines ETF (IQM)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8191 | 1.20455882353 | 68 | 70.45 | 68 | 1480 | 69.30647481 | SP |
| 4 | -3.4409 | -4.76183227235 | 72.26 | 72.73 | 65.25 | 3447 | 68.28197041 | SP |
| 12 | 1.5681 | 2.33171253959 | 67.251 | 72.73 | 65.25 | 3168 | 68.7493925 | SP |
| 26 | 6.7291 | 10.8376550169 | 62.09 | 72.73 | 56.42 | 3360 | 66.22482988 | SP |
| 52 | 13.5391 | 24.4918596237 | 55.28 | 72.76 | 52.43 | 3131 | 63.15076939 | SP |
| 156 | 26.1191 | 61.168852459 | 42.7 | 72.76 | 31.8517 | 2664 | 52.88466933 | SP |
| 260 | 44.4842 | 182.800011506 | 24.3349 | 72.76 | 17.6216 | 2545 | 48.35487694 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 68.8191 | -1 | -1.44 | 69.8217 | 69.8217 | 68.8191 | 1370 |
| 1739921400 | 69.8217 | 0.4 | 0.57 | 70.13 | 70.13 | 69.5801 | 2757 |
| 1739575800 | 69.4265 | 0.23 | 0.33 | 70.45 | 70.45 | 69.015 | 755 |
| 1739489400 | 69.1958 | 0.69 | 1.01 | 68.63 | 69.1958 | 68.49 | 614 |
| 1739403000 | 68.5016 | -0.47 | -0.68 | 68 | 68.8584 | 68 | 1793 |
| 1739316600 | 68.969 | -0.93 | -1.33 | 69.46 | 69.46 | 68.7859 | 3283 |
| 1739230200 | 69.8993 | 0.93 | 1.34 | 69.56 | 70.024 | 69.56 | 1230 |
| 1738971000 | 68.9724 | -0.67 | -0.96 | 71.07 | 71.07 | 68.95 | 2670 |
| 1738884600 | 69.6386 | -0.09 | -0.12 | 70.07 | 70.07 | 69.14 | 1825 |
| 1738798200 | 69.7245 | 1.06 | 1.55 | 69.04 | 69.7245 | 68.82 | 5345 |
| 1738711800 | 68.6628 | 1.13 | 1.68 | 67.65 | 68.6628 | 67.65 | 1325 |
| 1738625400 | 67.5295 | -1.14 | -1.66 | 66.65 | 67.89 | 66.379999 | 4174 |
| 1738366200 | 68.6704 | 0.1 | 0.15 | 68.57 | 70.39 | 68.57 | 3076 |
| 1738279800 | 68.57 | 1.55 | 2.31 | 68.75 | 68.87 | 68.36 | 1325 |
| 1738193400 | 67.019999 | -0.53 | -0.78 | 67.78 | 67.78 | 66.849999 | 2561 |
| 1738107000 | 67.5469 | 1.78 | 2.71 | 66.43 | 67.5469 | 65.43 | 2813 |
| 1738020600 | 65.764799 | -5.91 | -8.24 | 70 | 70 | 65.25 | 17886 |
| 1737761400 | 71.6734 | -0.74 | -1.02 | 72.73 | 72.73 | 71.623 | 1695 |
| 1737675000 | 72.41 | 0 | 0.00 | 72.41 | 72.41 | 72.41 | 0 |
| 1737588600 | 72.41 | 1.01 | 1.42 | 72.26 | 72.7298 | 72.26 | 5485 |
| 1737502200 | 71.3976 | 1.17 | 1.66 | 70.99 | 71.3976 | 70.03 | 10608 |
| 1737156600 | 70.2293 | 1.02 | 1.47 | 69.2086 | 70.27 | 69.2086 | 440 |
| 1737070200 | 69.2086 | 0.1 | 0.15 | 70.57 | 70.57 | 69.2086 | 1111 |
| 1736983800 | 69.1043 | 1.93 | 2.88 | 68.51 | 69.111 | 68.51 | 1903 |
| 1736897400 | 67.1729 | 0.32 | 0.48 | 68.55 | 68.55 | 66.79 | 1686 |
| 1736811000 | 66.8507 | -0.59 | -0.87 | 66.239999 | 66.8507 | 65.84 | 2530 |
| 1736551800 | 67.4393 | -0.79 | -1.15 | 67.12 | 67.4393 | 66.7 | 3735 |
| 1736379000 | 68.2246 | 0.12 | 0.18 | 67.89 | 68.2246 | 67.44 | 1604 |
| 1736292600 | 68.1045 | -1.55 | -2.23 | 70.16 | 70.16 | 67.99 | 5236 |
| 1736206200 | 69.6571 | 1.07 | 1.57 | 69.99 | 70.23 | 69.45 | 12515 |
| 1735947000 | 68.5837 | 1.85 | 2.77 | 67.13 | 68.5837 | 67.13 | 810 |
| 1735860600 | 66.7369 | -0.11 | -0.17 | 67.28 | 67.3999 | 66.4 | 1691 |
| 1735687800 | 66.8499 | -0.88 | -1.30 | 69.21 | 69.21 | 66.8499 | 717 |
| 1735601400 | 67.7301 | -0.71 | -1.04 | 67.53 | 67.7301 | 67.35 | 346 |
| 1735342200 | 68.44 | -1.27 | -1.82 | 69.707 | 69.707 | 68.3956 | 950 |
| 1735255800 | 69.707 | 0.04 | 0.06 | 69.68 | 69.71 | 69.4167 | 619 |
| 1735077840 | 69.6659 | 0.99 | 1.44 | 68.79 | 69.74 | 68.79 | 4370 |
| 1734996600 | 68.6737 | 1.03 | 1.52 | 67.87 | 68.6737 | 67.87 | 627 |
| 1734737400 | 67.6466 | 0.62 | 0.92 | 65.93 | 68.49 | 65.93 | 2690 |
| 1734651000 | 67.03 | -0.46 | -0.68 | 68.1 | 68.1 | 67.019999 | 4255 |
| 1734564600 | 67.4858 | -2.44 | -3.50 | 71 | 71 | 67.069999 | 2758 |
| 1734478200 | 69.9306 | -0.39 | -0.55 | 71 | 71 | 69.825 | 296 |
| 1734391800 | 70.3187 | 1.15 | 1.67 | 67.76 | 70.3187 | 67.76 | 1291 |
| 1734132600 | 69.1652 | 0.73 | 1.07 | 69.1 | 69.32 | 68.695 | 2227 |
| 1734046200 | 68.4325 | -0.37 | -0.54 | 68.58 | 68.76 | 68.4325 | 1188 |
| 1733959800 | 68.8043 | 1.34 | 1.99 | 68.29 | 68.845 | 68.29 | 1549 |
| 1733873400 | 67.46 | -0.88 | -1.29 | 68.34 | 68.34 | 67.46 | 2223 |
| 1733787000 | 68.34 | -0.89 | -1.29 | 69.3 | 69.3 | 68.21 | 2210 |
| 1733527800 | 69.23 | 0.44 | 0.64 | 68.79 | 69.2532 | 68.79 | 4902 |
| 1733441400 | 68.79 | -0.84 | -1.20 | 69.32 | 69.32 | 68.76 | 3593 |
| 1733355000 | 69.6259 | 0.93 | 1.36 | 69.11 | 69.6259 | 69.11 | 19292 |
| 1733268600 | 68.695 | 0.36 | 0.53 | 68.03 | 68.695 | 68.03 | 2126 |
| 1733182200 | 68.3319 | 0.73 | 1.08 | 67.5988 | 68.38 | 67.5988 | 853 |
| 1732917840 | 67.5988 | 1.05 | 1.57 | 67.83 | 67.83 | 67.5519 | 723 |
| 1732750200 | 66.5515 | -0.7 | -1.04 | 67.251 | 67.251 | 66.019999 | 735 |
| 1732663800 | 67.251 | -0.07 | -0.11 | 67.44 | 67.44 | 67.095 | 846 |
| 1732577400 | 67.3245 | -0.42 | -0.62 | 68.39 | 68.39 | 67.0631 | 3073 |
| 1732318200 | 67.7444 | 0.24 | 0.35 | 67.89 | 67.89 | 67.365 | 5025 |
| 1732231800 | 67.5085 | 1.03 | 1.55 | 66.4783 | 67.7799 | 66.4783 | 5512 |
| 1732145400 | 66.4783 | 0.09 | 0.13 | 66.391999 | 66.58 | 65.599999 | 3851 |
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
