Premium
Franklin Financial Services Corporation (FRAF)
NASDAQ
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 | -0.63 | -1.67286245353 | 37.66 | 37.96 | 37.03 | 12371 | 37.5577469 | CS |
| 4 | 0.63 | 1.73076923077 | 36.4 | 38.41 | 36.25 | 15713 | 37.48702925 | CS |
| 12 | 3.74 | 11.2346049865 | 33.29 | 38.41 | 28.01 | 11232 | 34.91178112 | CS |
| 26 | 4.78 | 14.8217054264 | 32.25 | 38.41 | 28.01 | 7320 | 33.91288983 | CS |
| 52 | 10.78 | 41.0666666667 | 26.25 | 38.41 | 25.11 | 6558 | 31.40371525 | CS |
| 156 | 3.07 | 9.04004711425 | 33.96 | 38.41 | 23.96 | 6507 | 30.63606265 | CS |
| 260 | 7.83 | 26.8150684932 | 29.2 | 38.41 | 19.6 | 7385 | 29.62305266 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 37.03 | -0.32 | -0.86 | 37.3072 | 37.375 | 37 | 28244 |
| 1741304100 | 37.35 | -0.1 | -0.27 | 37.51 | 37.51 | 37.265 | 12677 |
| 1741217700 | 37.45 | -0.07 | -0.19 | 37.5 | 37.62 | 37.4 | 10874 |
| 1741131300 | 37.52 | -0.28 | -0.74 | 37.7 | 37.895 | 37.5 | 13728 |
| 1741044900 | 37.8 | 0.11 | 0.29 | 37.5 | 37.845 | 37.5 | 10749 |
| 1740785700 | 37.69 | 0.03 | 0.08 | 37.83 | 37.96 | 37.66 | 13281 |
| 1740699300 | 37.66 | 0.4 | 1.07 | 37.29 | 38.075 | 37.29 | 23978 |
| 1740612900 | 37.26 | 0.03 | 0.08 | 37.73 | 37.73 | 37.2 | 16147 |
| 1740526500 | 37.23 | -0.02 | -0.05 | 37.51 | 37.51 | 36.995 | 12102 |
| 1740440100 | 37.25 | -0.07 | -0.19 | 37.45 | 37.45 | 37.145 | 10941 |
| 1740180900 | 37.32 | -0.14 | -0.37 | 37.6 | 37.6 | 37.32 | 16652 |
| 1740094500 | 37.46 | -0.51 | -1.34 | 37.85 | 37.975 | 37.25 | 23261 |
| 1740008100 | 37.97 | 0.02 | 0.05 | 37.87 | 38.1 | 37.8 | 18167 |
| 1739921700 | 37.95 | 0.17 | 0.45 | 37.9 | 38.41 | 37.9 | 14969 |
| 1739576100 | 37.78 | 0.36 | 0.96 | 37.76 | 37.845 | 37.65 | 26163 |
| 1739489700 | 37.42 | 0.07 | 0.19 | 37.31 | 37.95 | 37.25 | 21607 |
| 1739403300 | 37.35 | -0.02 | -0.05 | 37.35 | 37.55 | 37.3 | 13230 |
| 1739316900 | 37.37 | -0.08 | -0.21 | 37.73 | 37.73 | 37.18 | 12935 |
| 1739230500 | 37.45 | 0.91 | 2.49 | 36.38 | 37.8899 | 36.25 | 11204 |
| 1738971300 | 36.54 | -0.26 | -0.71 | 36.575 | 36.73 | 36.35 | 14288 |
| 1738884900 | 36.8 | 0.54 | 1.49 | 36.55 | 37.1126 | 36.55 | 14587 |
| 1738798500 | 36.26 | 1.47 | 4.23 | 34.99 | 36.815 | 34.99 | 19083 |
| 1738712100 | 34.79 | 0.29 | 0.84 | 34.3 | 34.88 | 34.3 | 15309 |
| 1738625700 | 34.5 | -0.09 | -0.26 | 34.45 | 34.5 | 34.4055 | 5497 |
| 1738366500 | 34.59 | 0.67 | 1.98 | 33.94 | 34.83 | 33.75 | 18239 |
| 1738280100 | 33.92 | 0.02 | 0.06 | 33.95 | 33.95 | 33.57 | 4745 |
| 1738193700 | 33.9 | 0.7 | 2.11 | 33.31 | 34.65 | 33.22 | 15974 |
| 1738107300 | 33.2 | -0.13 | -0.39 | 33.31 | 33.509999 | 33.2 | 8471 |
| 1738020900 | 33.33 | -0.01 | -0.03 | 33.18 | 33.5 | 33.18 | 5944 |
| 1737761700 | 33.34 | -0.01 | -0.03 | 33.08 | 33.365 | 33.08 | 6185 |
| 1737675300 | 33.35 | 0 | 0.00 | 33.35 | 33.35 | 33.35 | 0 |
| 1737588900 | 33.35 | 0.25 | 0.76 | 33.32 | 33.8 | 33.32 | 6832 |
| 1737502500 | 33.1 | -0.3 | -0.90 | 33.65 | 33.65 | 33.1 | 10564 |
| 1737156900 | 33.4 | 0.19 | 0.57 | 33.25 | 33.8 | 33 | 14186 |
| 1737070500 | 33.21 | 1.46 | 4.60 | 31.32 | 33.375 | 31.32 | 16112 |
| 1736984100 | 31.75 | 2.01 | 6.76 | 30 | 31.75 | 30 | 9474 |
| 1736897700 | 29.74 | 1.55 | 5.50 | 28.38 | 30.09 | 28.38 | 14335 |
| 1736811300 | 28.19 | 0.11 | 0.39 | 28.17 | 28.66 | 28.15 | 21419 |
| 1736552100 | 28.08 | -0.42 | -1.47 | 28.1 | 28.5 | 28.01 | 10489 |
| 1736379300 | 28.5 | -0.47 | -1.62 | 28.6 | 28.85 | 28.5 | 3595 |
| 1736292900 | 28.97 | 0.62 | 2.19 | 28.5 | 29.93 | 28.5 | 6925 |
| 1736206500 | 28.35 | -0.72 | -2.48 | 29.12 | 29.279 | 28.35 | 11039 |
| 1735947300 | 29.07 | -0.18 | -0.62 | 29.39 | 29.44 | 29.01 | 2940 |
| 1735860900 | 29.25 | -0.65 | -2.17 | 29.86 | 29.91 | 29.22 | 2730 |
| 1735688100 | 29.9 | -0.1 | -0.33 | 30.37 | 30.37 | 29.9 | 1333 |
| 1735601700 | 30 | -0.21 | -0.70 | 30.02 | 30.74 | 30 | 1660 |
| 1735342500 | 30.21 | -0.25 | -0.82 | 30.21 | 30.21 | 30.21 | 219 |
| 1735256100 | 30.46 | -0.29 | -0.94 | 30.53 | 30.59 | 30 | 10616 |
| 1735077840 | 30.75 | -0.45 | -1.44 | 31.285 | 31.4 | 30.75 | 2853 |
| 1734996900 | 31.2 | -0.52 | -1.64 | 31.46 | 31.69 | 31.2 | 801 |
| 1734737700 | 31.72 | -0.23 | -0.72 | 31.7 | 32 | 31.612 | 5137 |
| 1734651300 | 31.95 | 0.04 | 0.13 | 32.005 | 32.02 | 31.95 | 1146 |
| 1734564900 | 31.91 | -1.07 | -3.24 | 32.86 | 32.979999 | 31.91 | 5313 |
| 1734478500 | 32.979999 | -0.1 | -0.30 | 33.13 | 33.155 | 32.299999 | 9864 |
| 1734392100 | 33.08 | -0.23 | -0.69 | 33.299999 | 33.63 | 32.95 | 11978 |
| 1734132900 | 33.31 | 0.11 | 0.33 | 33.2595 | 33.35 | 33.07 | 5177 |
| 1734046500 | 33.2 | 0.2 | 0.61 | 32.84 | 33.33 | 32.7 | 5220 |
| 1733960100 | 33 | -0.9 | -2.65 | 33.95 | 34.15 | 32.9 | 19948 |
| 1733873700 | 33.9 | 0.1 | 0.30 | 33.8 | 33.9 | 33.6 | 3048 |
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
