Premium
CRSP ISS US Large Cap ESG Industry Balanced Index (CLESGB)
NASDAQI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1293.3517 | 12.17 | 0.95 | 1281.1796 | 1298.4395 | 1281.1796 | 0 |
| 1737064800 | 1281.1796 | -6.22 | -0.48 | 1287.4029 | 1290.2614 | 1279.8291 | 0 |
| 1736978400 | 1287.4029 | 23.91 | 1.89 | 1263.4978 | 1289.6439 | 1263.4978 | 0 |
| 1736892000 | 1263.4978 | 0.02 | 0.00 | 1263.4759 | 1270.8762 | 1255.9614 | 0 |
| 1736805600 | 1263.4759 | 1.74 | 0.14 | 1261.7325 | 1263.9983 | 1248.4641 | 0 |
| 1736546400 | 1261.7325 | -22.6 | -1.76 | 1284.3337 | 1284.3337 | 1258.0066 | 0 |
| 1736373600 | 1284.3337 | 2.53 | 0.20 | 1281.801 | 1286.3052 | 1275.2884 | 0 |
| 1736287200 | 1281.801 | -14.54 | -1.12 | 1296.3453 | 1302.8875 | 1277.8929 | 0 |
| 1736200800 | 1296.3453 | 5.98 | 0.46 | 1290.3631 | 1307.6238 | 1290.3631 | 0 |
| 1735941600 | 1290.3631 | 16.61 | 1.30 | 1273.7554 | 1291.3334 | 1273.7554 | 0 |
| 1735855200 | 1273.7554 | -5.14 | -0.40 | 1278.8911 | 1287.6657 | 1265.1652 | 0 |
| 1735682400 | 1278.8911 | -6.57 | -0.51 | 1285.4562 | 1290.1169 | 1275.859 | 0 |
| 1735596000 | 1285.4562 | -13.2 | -1.02 | 1298.6611 | 1298.6611 | 1278.1603 | 0 |
| 1735336800 | 1298.6611 | -15.85 | -1.21 | 1314.5077 | 1314.5077 | 1290.7053 | 0 |
| 1735250400 | 1314.5077 | -0.95 | -0.07 | 1315.4626 | 1317.109 | 1308.7895 | 0 |
| 1735077600 | 1315.4626 | 13.83 | 1.06 | 1301.6344 | 1315.4709 | 1301.6344 | 0 |
| 1734991200 | 1301.6348 | 9.81 | 0.76 | 1291.8239 | 1302.5311 | 1285.5205 | 0 |
| 1734732000 | 1291.8239 | 14.96 | 1.17 | 1276.8642 | 1301.9168 | 1268.4284 | 0 |
| 1734645600 | 1276.8642 | 1.03 | 0.08 | 1275.8318 | 1290.2053 | 1275.8318 | 0 |
| 1734559200 | 1275.8318 | -36.07 | -2.75 | 1311.904 | 1318.4851 | 1274.8548 | 0 |
| 1734472800 | 1311.904 | -1.6 | -0.12 | 1313.4992 | 1313.4992 | 1307.5561 | 0 |
| 1734386400 | 1313.4992 | 2.16 | 0.17 | 1311.3353 | 1315.8474 | 1310.172 | 0 |
| 1734127200 | 1311.3353 | -4.81 | -0.37 | 1316.1409 | 1318.1159 | 1308.552 | 0 |
| 1734040800 | 1316.1409 | -7.81 | -0.59 | 1323.951 | 1323.951 | 1316.1004 | 0 |
| 1733954400 | 1323.951 | 9.99 | 0.76 | 1313.9595 | 1326.1264 | 1313.9595 | 0 |
| 1733868000 | 1313.9595 | -1.84 | -0.14 | 1315.7954 | 1320.6551 | 1312.9852 | 0 |
| 1733781600 | 1315.7954 | -7.64 | -0.58 | 1323.4387 | 1323.4387 | 1314.8356 | 0 |
| 1733522400 | 1323.4387 | 0.16 | 0.01 | 1323.2831 | 1328.1481 | 1321.3605 | 0 |
| 1733436000 | 1323.2831 | -2.23 | -0.17 | 1325.5129 | 1327.4471 | 1322.8892 | 0 |
| 1733349600 | 1325.5129 | 10.04 | 0.76 | 1315.4756 | 1326.54 | 1315.4756 | 0 |
| 1733263200 | 1315.4756 | -0.52 | -0.04 | 1315.9916 | 1316.5248 | 1312.5959 | 0 |
| 1733176800 | 1315.9916 | 2.99 | 0.23 | 1313.0059 | 1317.3336 | 1313.0059 | 0 |
| 1732917600 | 1313.0059 | 7.45 | 0.57 | 1305.558 | 1315.7206 | 1305.558 | 0 |
| 1732744800 | 1305.558 | -5.34 | -0.41 | 1310.8941 | 1310.8941 | 1302.2526 | 0 |
| 1732658400 | 1310.8941 | 6.95 | 0.53 | 1303.9408 | 1311.9554 | 1303.9408 | 0 |
| 1732572000 | 1303.9408 | 1.63 | 0.13 | 1302.3097 | 1312.5423 | 1299.0472 | 0 |
| 1732312800 | 1302.3097 | 3.92 | 0.30 | 1298.39 | 1303.177 | 1296.72 | 0 |
| 1732226400 | 1298.39 | 5.94 | 0.46 | 1292.4482 | 1302.301 | 1284.1383 | 0 |
| 1732140000 | 1292.4482 | -0.83 | -0.06 | 1293.2802 | 1294.0047 | 1280.204 | 0 |
| 1732053600 | 1293.2802 | 5.97 | 0.46 | 1287.3092 | 1294.5299 | 1279.7792 | 0 |
| 1731967200 | 1287.3092 | 6 | 0.47 | 1281.3216 | 1290.0999 | 1280.9377 | 0 |
| 1731708000 | 1281.3104 | -15.69 | -1.21 | 1297.0032 | 1297.0032 | 1277.6969 | 0 |
| 1731621600 | 1297.0032 | -7.04 | -0.54 | 1304.0442 | 1305.9866 | 1295.4378 | 0 |
| 1731535200 | 1304.0442 | -1.1 | -0.08 | 1305.1424 | 1309.4979 | 1300.755 | 0 |
| 1731448800 | 1305.1424 | -3.17 | -0.24 | 1308.3124 | 1310.4779 | 1300.1199 | 0 |
| 1731362400 | 1308.3124 | 2.61 | 0.20 | 1305.7055 | 1312.5065 | 1304.6635 | 0 |
| 1731103200 | 1305.7055 | 4.62 | 0.36 | 1301.0817 | 1309.8226 | 1301.0817 | 0 |
| 1731016800 | 1301.0817 | 10.04 | 0.78 | 1291.0395 | 1303.1668 | 1291.0395 | 0 |
| 1730930400 | 1291.0395 | 33.03 | 2.63 | 1258.0065 | 1293.2111 | 1258.0065 | 0 |
| 1730844000 | 1258.0065 | 13.94 | 1.12 | 1244.0699 | 1258.4579 | 1244.0699 | 0 |
| 1730757600 | 1244.0699 | -3.59 | -0.29 | 1247.661 | 1249.9306 | 1241.0121 | 0 |
| 1730494800 | 1247.661 | 3.01 | 0.24 | 1244.6506 | 1256.4421 | 1244.6506 | 0 |
| 1730408400 | 1244.6506 | -24.82 | -1.95 | 1269.4662 | 1269.4662 | 1244.0636 | 0 |
| 1730322000 | 1269.4662 | -5.25 | -0.41 | 1274.7194 | 1277.7376 | 1268.0932 | 0 |
| 1730235600 | 1274.7194 | 1.53 | 0.12 | 1273.1865 | 1278.0662 | 1269.0993 | 0 |
| 1730149200 | 1273.1865 | 2.8 | 0.22 | 1270.3862 | 1277.8382 | 1270.3862 | 0 |
| 1729890000 | 1270.3862 | -0.31 | -0.02 | 1270.6942 | 1281.5771 | 1268.0581 | 0 |
| 1729803600 | 1270.6942 | 3.39 | 0.27 | 1267.3034 | 1272.7797 | 1264.8634 | 0 |
| 1729717200 | 1267.3034 | -10.88 | -0.85 | 1278.1803 | 1278.1803 | 1259.0453 | 0 |
| 1729630800 | 1278.1803 | 0.85 | 0.07 | 1277.3264 | 1280.3228 | 1270.2304 | 0 |
| 1729544400 | 1277.3264 | -0.85 | -0.07 | 1278.1714 | 1279.7689 | 1270.73 | 0 |
| 1729285200 | 1278.1714 | 4.33 | 0.34 | 1273.8376 | 1279.664 | 1273.8376 | 0 |
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
