Premium
Franklin Resources Inc (FRK)
TG
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 | 0.47 | 2.33598409543 | 20.12 | 20.62 | 19.51 | 1051 | 20.24701427 | DE |
| 4 | 1.39 | 7.23958333333 | 19.2 | 20.62 | 17.684999 | 2668 | 19.21831256 | DE |
| 12 | 1.885001 | 10.0775252648 | 18.704999 | 20.62 | 17.184999 | 2874 | 18.53885981 | DE |
| 26 | -2.09 | -9.2151675485 | 22.68 | 22.77 | 17.184999 | 1836 | 18.93720696 | DE |
| 52 | -1.51 | -6.83257918552 | 22.1 | 27.3 | 17.184999 | 1165 | 19.92535299 | DE |
| 156 | -10.81 | -34.4267515924 | 31.4 | 31.72 | 17.184999 | 684 | 20.34650863 | DE |
| 260 | 0.39 | 1.93069306931 | 20.2 | 32.25 | 17.184999 | 497 | 20.53713264 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 20.42 | -0.09 | -0.44 | 20.45 | 20.55 | 20.35 | 2286 |
| 1731619560 | 20.51 | 0.16 | 0.79 | 20.52 | 20.62 | 20.36 | 1143 |
| 1731533160 | 20.35 | 0.1 | 0.49 | 20.03 | 20.54 | 20.03 | 1305 |
| 1731446820 | 20.25 | 0.05 | 0.25 | 20.13 | 20.36 | 20.13 | 467 |
| 1731360420 | 20.2 | 0.65 | 3.30 | 19.51 | 20.32 | 19.51 | 1834 |
| 1731101220 | 19.555 | -0.4 | -1.98 | 20.12 | 20.12 | 19.555 | 506 |
| 1731014760 | 19.95 | -0.2 | -0.99 | 20.34 | 20.43 | 19.89 | 2710 |
| 1730928360 | 20.149999 | 1.08 | 5.66 | 19.725 | 20.55 | 19.2 | 4675 |
| 1730841960 | 19.07 | 0.41 | 2.22 | 18.67 | 19.149999 | 18.46 | 1118 |
| 1730755560 | 18.655 | -0.46 | -2.38 | 19.274999 | 19.68 | 17.684999 | 7446 |
| 1730496360 | 19.11 | 0.06 | 0.31 | 19.32 | 19.364999 | 19.059999 | 1163 |
| 1730409960 | 19.05 | -0.24 | -1.24 | 19.3 | 19.37 | 19 | 1651 |
| 1730323560 | 19.29 | 0 | 0.03 | 19.345 | 19.635 | 19.235 | 884 |
| 1730237160 | 19.285 | 0 | 0.00 | 19.375 | 19.375 | 19.2 | 2087 |
| 1730150760 | 19.285 | 0.43 | 2.31 | 18.905 | 19.315 | 18.905 | 1771 |
| 1729888020 | 18.85 | 0.13 | 0.69 | 18.85 | 19.215 | 18.765 | 6341 |
| 1729801560 | 18.72 | 0.23 | 1.24 | 18.505 | 19.03 | 18.505 | 4001 |
| 1729715160 | 18.489999 | -0.41 | -2.14 | 18.989999 | 18.989999 | 18.489999 | 2304 |
| 1729628760 | 18.895 | -0.12 | -0.60 | 18.809999 | 19 | 18.77 | 1422 |
| 1729542360 | 19.01 | -0.29 | -1.50 | 19.475 | 19.545 | 19.01 | 5843 |
| 1729283160 | 19.3 | 0.3 | 1.58 | 19.2 | 19.44 | 19.005 | 4692 |
| 1729196760 | 19 | 0 | 0.03 | 18.995 | 19.04 | 18.704999 | 2535 |
| 1729110360 | 18.995 | 0.34 | 1.82 | 18.505 | 18.995 | 18.405 | 2514 |
| 1729023960 | 18.655 | 0.26 | 1.41 | 18.6 | 18.899999 | 18.43 | 10061 |
| 1728937620 | 18.395 | -0.09 | -0.46 | 18.545 | 18.649999 | 18.18 | 9447 |
| 1728678360 | 18.48 | 0.09 | 0.52 | 18.37 | 18.8 | 18.37 | 3869 |
| 1728591960 | 18.385 | 0.49 | 2.71 | 17.989999 | 18.51 | 17.905 | 3284 |
| 1728505560 | 17.899999 | 0.2 | 1.16 | 17.7 | 17.94 | 17.59 | 1695 |
| 1728419160 | 17.695 | 0 | 0.03 | 17.885 | 17.93 | 17.695 | 1734 |
| 1728332760 | 17.69 | -0.2 | -1.12 | 18.21 | 18.21 | 17.69 | 865 |
| 1728073560 | 17.89 | 0.14 | 0.79 | 17.855 | 18.215 | 17.855 | 1565 |
| 1727987220 | 17.75 | -0.34 | -1.88 | 18.065 | 18.065 | 17.68 | 1587 |
| 1727900820 | 18.09 | 0.1 | 0.56 | 17.68 | 18.11 | 17.68 | 1586 |
| 1727814420 | 17.989999 | -0.14 | -0.74 | 18.149999 | 18.225 | 17.93 | 809 |
| 1727728020 | 18.125 | -0.51 | -2.71 | 18.425 | 18.485 | 18.125 | 1975 |
| 1727468760 | 18.63 | 0.13 | 0.70 | 18.684999 | 18.895 | 18.52 | 2466 |
| 1727382360 | 18.5 | -0.07 | -0.38 | 18.505 | 18.845 | 18.399999 | 814 |
| 1727295960 | 18.57 | -0.16 | -0.83 | 18.704999 | 18.85 | 18.524999 | 2053 |
| 1727209560 | 18.725 | 0.05 | 0.27 | 18.75 | 18.88 | 18.61 | 356 |
| 1727123160 | 18.675 | 0.07 | 0.35 | 18.765 | 18.995 | 18.595 | 2731 |
| 1726864020 | 18.61 | -0.07 | -0.40 | 18.79 | 18.809999 | 18.425 | 2384 |
| 1726777560 | 18.684999 | 0.26 | 1.41 | 18.5 | 18.755 | 18.5 | 519 |
| 1726691220 | 18.425 | 0.16 | 0.90 | 18.19 | 18.425 | 18.19 | 882 |
| 1726604760 | 18.26 | 0.36 | 2.01 | 18.145 | 18.43 | 17.985 | 995 |
| 1726518420 | 17.899999 | -0.06 | -0.33 | 17.98 | 18.1 | 17.899999 | 2808 |
| 1726259160 | 17.96 | 0.18 | 0.98 | 17.829999 | 18.024999 | 17.829999 | 631 |
| 1726172760 | 17.785 | 0.39 | 2.21 | 17.76 | 17.895 | 17.575 | 2113 |
| 1726086360 | 17.399999 | -0.25 | -1.39 | 17.52 | 17.739999 | 17.25 | 5771 |
| 1725999960 | 17.645 | -0.2 | -1.12 | 17.76 | 18.035 | 17.5 | 3761 |
| 1725913620 | 17.845 | 0.54 | 3.12 | 17.434999 | 17.845 | 17.225 | 2935 |
| 1725654360 | 17.305 | -0.24 | -1.34 | 17.505 | 17.73 | 17.184999 | 3687 |
| 1725567960 | 17.54 | -0.22 | -1.21 | 18.045 | 18.045 | 17.44 | 3109 |
| 1725481560 | 17.755 | -0.85 | -4.54 | 18.28 | 18.45 | 17.755 | 1640 |
| 1725395160 | 18.6 | 0.01 | 0.03 | 18.25 | 18.6 | 18.245 | 14059 |
| 1725308760 | 18.595 | 0.32 | 1.78 | 18.595 | 18.595 | 18.274999 | 673 |
| 1725049560 | 18.27 | 0.37 | 2.07 | 18.13 | 18.27 | 18.024999 | 822 |
| 1724963160 | 17.899999 | 0.22 | 1.24 | 17.805 | 18.059999 | 17.704999 | 3752 |
| 1724876760 | 17.68 | -0.57 | -3.12 | 18.204999 | 18.28 | 17.68 | 2015 |
| 1724790420 | 18.25 | -0.39 | -2.09 | 18.5 | 18.559999 | 18.25 | 10963 |
| 1724704020 | 18.64 | -0.21 | -1.09 | 18.64 | 19.095 | 18.48 | 2521 |
| 1724444820 | 18.845 | 0.25 | 1.37 | 18.704999 | 18.845 | 18.489999 | 1093 |
| 1724358420 | 18.59 | 0.9 | 5.09 | 17.985 | 18.59 | 17.899999 | 11525 |
| 1724271960 | 17.69 | -2.71 | -13.28 | 20.26 | 20.26 | 17.69 | 9043 |
| 1724185560 | 20.399999 | -0.15 | -0.73 | 20.43 | 20.77 | 20.399999 | 675 |
| 1724099220 | 20.55 | 0.1 | 0.49 | 20.54 | 20.57 | 20.54 | 251 |
| 1723840020 | 20.45 | -0.08 | -0.39 | 20.38 | 20.52 | 20.38 | 351 |
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
