Premium
Frk Ftse Tw Etf (FRXT)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 25.4625 | 0.46 | 1.84 | 26 | 26 | 25.0525 | 213 |
| 1740504600 | 25.0025 | -0.33 | -1.30 | 25.0025 | 25.0025 | 25.0025 | 15 |
| 1740418200 | 25.3325 | -0.24 | -0.93 | 25.3325 | 25.3325 | 25.3325 | 1 |
| 1740159000 | 25.57 | 0.07 | 0.27 | 25.57 | 25.57 | 25.57 | 69 |
| 1740072600 | 25.5 | -0.17 | -0.64 | 25.69 | 25.69 | 25.3 | 11 |
| 1739986200 | 25.665 | 0.02 | 0.08 | 25.665 | 25.665 | 25.665 | 350 |
| 1739899800 | 25.645 | 0.09 | 0.35 | 25.665 | 25.665 | 25.555 | 132 |
| 1739813400 | 25.555 | 0.3 | 1.20 | 25.325 | 25.6125 | 25.325 | 309 |
| 1739554200 | 25.2525 | -0.29 | -1.12 | 25.295 | 25.515 | 25.1175 | 240 |
| 1739467800 | 25.5375 | 0.05 | 0.22 | 25.5375 | 25.5375 | 25.5375 | 0 |
| 1739381400 | 25.4825 | -0.2 | -0.76 | 25.4825 | 25.4825 | 25.4825 | 19 |
| 1739295000 | 25.6775 | -0.08 | -0.31 | 25.6775 | 25.6775 | 25.6775 | 0 |
| 1739208600 | 25.7575 | 0.18 | 0.70 | 25.255 | 25.8175 | 25.255 | 5 |
| 1738949400 | 25.5775 | 0.09 | 0.33 | 25.5775 | 25.5775 | 25.5775 | 29 |
| 1738863000 | 25.4925 | 0.2 | 0.78 | 25.4925 | 25.4925 | 25.4925 | 43 |
| 1738776600 | 25.295 | -0.01 | -0.04 | 25.025 | 25.295 | 24.785 | 97 |
| 1738690200 | 25.305 | 0.27 | 1.07 | 25.305 | 25.305 | 25.305 | 321 |
| 1738603800 | 25.0375 | -0.57 | -2.23 | 25.07 | 25.185 | 24.5125 | 131 |
| 1738344600 | 25.6075 | 0.39 | 1.53 | 25.6075 | 25.6075 | 25.6075 | 0 |
| 1738258200 | 25.2225 | 0.26 | 1.05 | 25.2225 | 25.2225 | 25.2225 | 65 |
| 1738171800 | 24.96 | 0.33 | 1.34 | 24.62 | 25.4575 | 24.62 | 29 |
| 1738085400 | 24.63 | -0.05 | -0.18 | 24.07 | 24.84 | 24.07 | 47 |
| 1737999000 | 24.675 | -1.52 | -5.81 | 25.365 | 25.365 | 23.985 | 269 |
| 1737739800 | 26.1975 | -0.05 | -0.20 | 26.075 | 26.2025 | 26.075 | 672 |
| 1737653400 | 26.25 | -0.05 | -0.17 | 26.35 | 26.35 | 25.3925 | 1 |
| 1737567000 | 26.295 | 0.18 | 0.70 | 26.295 | 26.295 | 26.295 | 5 |
| 1737480600 | 26.1125 | 0.09 | 0.35 | 25.965 | 26.4475 | 25.2825 | 76 |
| 1737394200 | 26.0225 | -0.06 | -0.23 | 26.16 | 26.39 | 25.715 | 19 |
| 1737135000 | 26.0825 | 0.21 | 0.80 | 25.58 | 26.3725 | 25.2725 | 669 |
| 1737048600 | 25.875 | 0.47 | 1.86 | 25.875 | 25.875 | 25.875 | 9 |
| 1736962200 | 25.4025 | 0.18 | 0.70 | 25.435 | 25.435 | 25.35 | 213 |
| 1736875800 | 25.225 | 0.22 | 0.88 | 25.045 | 25.695 | 24.8275 | 117 |
| 1736789400 | 25.005 | -0.44 | -1.71 | 25.005 | 25.005 | 25.005 | 172 |
| 1736530200 | 25.44 | -0.3 | -1.18 | 25.78 | 25.8675 | 25.1375 | 404 |
| 1736443800 | 25.7425 | -0.02 | -0.09 | 25.625 | 25.8175 | 25.625 | 50 |
| 1736357400 | 25.765 | -0.24 | -0.90 | 25.835 | 26.0325 | 25.505 | 473 |
| 1736271000 | 26 | -0.14 | -0.52 | 26.07 | 26.36 | 25.6125 | 1539 |
| 1736184600 | 26.135 | 0.81 | 3.19 | 26.055 | 26.335 | 25.72 | 269 |
| 1735925400 | 25.3275 | 0.04 | 0.15 | 25.3275 | 25.3275 | 25.3275 | 0 |
| 1735839000 | 25.29 | 0.21 | 0.84 | 25.35 | 25.35 | 25.2425 | 50 |
| 1735666200 | 25.08 | 0 | 0.00 | 25.08 | 25.08 | 25.08 | 3 |
| 1735579800 | 25.08 | -0.12 | -0.48 | 25.08 | 25.08 | 25.08 | 2 |
| 1735320600 | 25.2 | -0.26 | -1.00 | 25.2 | 25.2 | 25.2 | 11 |
| 1735061400 | 25.455 | 0 | 0.00 | 25.455 | 25.455 | 25.455 | 0 |
| 1734975000 | 25.455 | 0.34 | 1.36 | 25.13 | 25.4625 | 25.13 | 460 |
| 1734715800 | 25.1125 | -0.01 | -0.05 | 24.785 | 25.16 | 24.785 | 717 |
| 1734629400 | 25.125 | -0.24 | -0.94 | 25.125 | 25.125 | 25.125 | 400 |
| 1734543000 | 25.3625 | 0.37 | 1.47 | 25.3625 | 25.3625 | 25.3625 | 0 |
| 1734456600 | 24.995 | -0.13 | -0.53 | 24.995 | 24.995 | 24.995 | 0 |
| 1734370200 | 25.1275 | -0.12 | -0.46 | 25.185 | 25.2775 | 25.085 | 222 |
| 1734111000 | 25.2425 | 0.26 | 1.04 | 25.375 | 25.375 | 25.235 | 69 |
| 1734024600 | 24.9825 | 0.03 | 0.10 | 24.765 | 25.035 | 24.615 | 36 |
| 1733938200 | 24.9575 | 0.11 | 0.45 | 24.9575 | 24.9575 | 24.9575 | 21 |
| 1733851800 | 24.845 | -0.39 | -1.53 | 24.845 | 24.845 | 24.845 | 0 |
| 1733765400 | 25.23 | 0.07 | 0.30 | 25.23 | 25.23 | 25.23 | 244 |
| 1733506200 | 25.155 | -0.16 | -0.64 | 25.155 | 25.155 | 25.155 | 0 |
| 1733419800 | 25.3175 | 0.02 | 0.07 | 25.19 | 25.32 | 24.9175 | 5401 |
| 1733333400 | 25.3 | 0.4 | 1.60 | 25.295 | 25.57 | 24.865 | 115 |
| 1733247000 | 24.9025 | -0.09 | -0.37 | 24.82 | 25.0625 | 24.73 | 3761 |
| 1733160600 | 24.995 | 0.62 | 2.55 | 25.05 | 25.05 | 24.965 | 30 |
| 1732901400 | 24.3725 | 0.31 | 1.30 | 24.415 | 24.415 | 24.32 | 432 |
| 1732815000 | 24.06 | 0.01 | 0.04 | 24.06 | 24.06 | 24.06 | 19 |
| 1732728600 | 24.05 | -0.86 | -3.43 | 24.4 | 24.6475 | 24.035 | 102 |
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
