Premium
CRSP ISS US Large Cap ESG Industry Balanced Remainder (CLESGBR)
NASDAQI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 1289.8558 | 16.09 | 1.26 | 1273.7696 | 1292.2529 | 1273.7696 | 0 |
| 1735855200 | 1273.7696 | 3.5 | 0.28 | 1270.2675 | 1289.3617 | 1265.5885 | 0 |
| 1735682400 | 1270.2675 | -4.33 | -0.34 | 1274.5952 | 1279.6442 | 1268.1947 | 0 |
| 1735596000 | 1274.5952 | -15.73 | -1.22 | 1290.327 | 1290.327 | 1264.7942 | 0 |
| 1735336800 | 1290.327 | -12.34 | -0.95 | 1302.6661 | 1302.6661 | 1281.6846 | 0 |
| 1735250400 | 1302.6661 | 0.06 | 0.00 | 1302.6051 | 1305.328 | 1294.5012 | 0 |
| 1735077600 | 1302.6051 | 15.84 | 1.23 | 1286.7655 | 1302.6314 | 1286.7655 | 0 |
| 1734991200 | 1286.7655 | 6.79 | 0.53 | 1279.9795 | 1287.4813 | 1273.3544 | 0 |
| 1734732000 | 1279.9795 | 12.41 | 0.98 | 1267.5648 | 1292.5554 | 1259.8373 | 0 |
| 1734645600 | 1267.5648 | -5.24 | -0.41 | 1272.8046 | 1285.2713 | 1267.3996 | 0 |
| 1734559200 | 1272.8046 | -46.66 | -3.54 | 1319.4691 | 1319.4691 | 1271.5438 | 0 |
| 1734472800 | 1319.4691 | -13.24 | -0.99 | 1332.7136 | 1332.7136 | 1316.7131 | 0 |
| 1734386400 | 1332.7136 | 12.16 | 0.92 | 1320.5518 | 1336.2123 | 1320.5518 | 0 |
| 1734127200 | 1320.5518 | 10.34 | 0.79 | 1310.2109 | 1325.6518 | 1309.4536 | 0 |
| 1734040800 | 1310.2109 | -6.43 | -0.49 | 1316.6407 | 1316.6407 | 1310.0742 | 0 |
| 1733954400 | 1316.6407 | 13.62 | 1.05 | 1303.0206 | 1318.4765 | 1303.0206 | 0 |
| 1733868000 | 1303.0206 | -9.59 | -0.73 | 1312.6063 | 1312.8672 | 1301.5118 | 0 |
| 1733781600 | 1312.6063 | -12.05 | -0.91 | 1324.6532 | 1326.6105 | 1311.8109 | 0 |
| 1733522400 | 1324.6532 | 11.82 | 0.90 | 1312.838 | 1325.5468 | 1312.838 | 0 |
| 1733436000 | 1312.838 | -3.6 | -0.27 | 1316.4364 | 1317.8476 | 1312.2249 | 0 |
| 1733349600 | 1316.4364 | 7.86 | 0.60 | 1308.5813 | 1316.9508 | 1308.5813 | 0 |
| 1733263200 | 1308.5813 | 3.65 | 0.28 | 1304.9336 | 1308.9762 | 1302.9837 | 0 |
| 1733176800 | 1304.9336 | 4.23 | 0.33 | 1300.6989 | 1306.3525 | 1300.6989 | 0 |
| 1732917600 | 1300.6989 | 6.43 | 0.50 | 1294.2681 | 1303.6766 | 1294.2681 | 0 |
| 1732744800 | 1294.2681 | -4.36 | -0.34 | 1298.6241 | 1300.6762 | 1291.8606 | 0 |
| 1732658400 | 1298.6241 | 7.93 | 0.61 | 1290.6966 | 1298.9773 | 1290.6966 | 0 |
| 1732572000 | 1290.6966 | 8.54 | 0.67 | 1282.1597 | 1296.6742 | 1282.1597 | 0 |
| 1732312800 | 1282.1597 | 7 | 0.55 | 1275.1611 | 1283.4718 | 1275.1611 | 0 |
| 1732226400 | 1275.1611 | 9.5 | 0.75 | 1265.6638 | 1277.8184 | 1264.0816 | 0 |
| 1732140000 | 1265.6638 | 1.66 | 0.13 | 1264.0034 | 1266.167 | 1253.6001 | 0 |
| 1732053600 | 1264.0034 | 5.26 | 0.42 | 1258.7421 | 1265.0677 | 1250.2743 | 0 |
| 1731967200 | 1258.7421 | 3.76 | 0.30 | 1254.9798 | 1262.2394 | 1252.4764 | 0 |
| 1731708000 | 1254.9798 | -20.36 | -1.60 | 1275.3377 | 1275.3377 | 1250.7582 | 0 |
| 1731621600 | 1275.3377 | -10.16 | -0.79 | 1285.4994 | 1287.2721 | 1274.2962 | 0 |
| 1731535200 | 1285.4994 | 2.33 | 0.18 | 1283.1704 | 1290.6943 | 1281.4568 | 0 |
| 1731448800 | 1283.1704 | -4.01 | -0.31 | 1287.1777 | 1289.3938 | 1277.4296 | 0 |
| 1731362400 | 1287.1777 | 1.17 | 0.09 | 1286.0058 | 1290.3295 | 1285.1043 | 0 |
| 1731103200 | 1286.0058 | 5.04 | 0.39 | 1280.9644 | 1288.5954 | 1279.3202 | 0 |
| 1731016800 | 1280.9644 | 9.71 | 0.76 | 1271.2557 | 1283.8434 | 1271.2557 | 0 |
| 1730930400 | 1271.2557 | 31.04 | 2.50 | 1240.2118 | 1271.5791 | 1240.2118 | 0 |
| 1730844000 | 1240.2118 | 18.19 | 1.49 | 1222.025 | 1240.3264 | 1222.025 | 0 |
| 1730757600 | 1222.025 | -3.95 | -0.32 | 1225.9731 | 1228.0886 | 1217.6898 | 0 |
| 1730494800 | 1225.9731 | 9.93 | 0.82 | 1216.0381 | 1236.8099 | 1216.0381 | 0 |
| 1730408400 | 1216.0381 | -19.8 | -1.60 | 1235.8382 | 1235.8382 | 1215.5459 | 0 |
| 1730322000 | 1235.8382 | -2.01 | -0.16 | 1237.8439 | 1243.7566 | 1235.5746 | 0 |
| 1730235600 | 1237.8439 | 3.88 | 0.31 | 1233.9629 | 1240.0592 | 1228.3596 | 0 |
| 1730149200 | 1233.9629 | 4.54 | 0.37 | 1229.4203 | 1237.5873 | 1229.4203 | 0 |
| 1729890000 | 1229.4203 | -0.86 | -0.07 | 1230.2774 | 1242.6628 | 1228.6796 | 0 |
| 1729803600 | 1230.2774 | 1.71 | 0.14 | 1228.5699 | 1233.604 | 1226.2231 | 0 |
| 1729717200 | 1228.5699 | -13.64 | -1.10 | 1242.2052 | 1242.2052 | 1222.8218 | 0 |
| 1729630800 | 1242.2052 | -3.38 | -0.27 | 1245.5818 | 1245.5818 | 1237.5864 | 0 |
| 1729544400 | 1245.5818 | -5.41 | -0.43 | 1250.9956 | 1250.9956 | 1240.0076 | 0 |
| 1729285200 | 1250.9956 | 6.59 | 0.53 | 1244.4022 | 1252.6504 | 1244.4022 | 0 |
| 1729198800 | 1244.4022 | 1.95 | 0.16 | 1242.4474 | 1250.4599 | 1242.4474 | 0 |
| 1729112400 | 1242.4474 | 2.93 | 0.24 | 1239.5128 | 1243.2591 | 1238.4102 | 0 |
| 1729026000 | 1239.5128 | -8.8 | -0.71 | 1248.3136 | 1249.4469 | 1237.7035 | 0 |
| 1728939600 | 1248.3136 | 4.71 | 0.38 | 1243.6024 | 1250.4278 | 1243.6024 | 0 |
| 1728680400 | 1243.6024 | 10.79 | 0.87 | 1232.8168 | 1244.7601 | 1231.7564 | 0 |
| 1728594000 | 1232.8168 | -2.45 | -0.20 | 1235.2704 | 1236.2134 | 1230.6809 | 0 |
| 1728507600 | 1235.2704 | 11.16 | 0.91 | 1224.1107 | 1236.2739 | 1221.8885 | 0 |
| 1728421200 | 1224.1107 | 8.7 | 0.72 | 1215.406 | 1225.8345 | 1215.406 | 0 |
| 1728334800 | 1215.406 | -15.66 | -1.27 | 1231.0637 | 1231.0637 | 1212.6407 | 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
