Premium
CRSP ISS US Large Cap ESG Industry Balanced Index TR (CLESGBT)
NASDAQI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 1274.1362 | 26.19 | 2.10 | 1248.0972 | 1275.5482 | 1248.0972 | 0 |
| 1741899600 | 1247.9417 | -16.89 | -1.34 | 1264.9576 | 1264.9576 | 1245.0614 | 0 |
| 1741813200 | 1264.833 | 6.82 | 0.54 | 1258.036 | 1272.9688 | 1252.2144 | 0 |
| 1741726800 | 1258.0085 | -11.95 | -0.94 | 1269.9721 | 1272.1642 | 1248.1452 | 0 |
| 1741640400 | 1269.958 | -38.26 | -2.92 | 1308.4688 | 1308.4688 | 1259.5954 | 0 |
| 1741384800 | 1308.2222 | 6.55 | 0.50 | 1301.9231 | 1310.9069 | 1287.0739 | 0 |
| 1741298400 | 1301.6748 | -21.23 | -1.61 | 1322.9463 | 1322.9463 | 1295.3497 | 0 |
| 1741212000 | 1322.9084 | 14.35 | 1.10 | 1308.5886 | 1326.6516 | 1300.0368 | 0 |
| 1741125600 | 1308.5632 | -15.01 | -1.13 | 1323.5944 | 1327.6516 | 1299.6131 | 0 |
| 1741039200 | 1323.5693 | -23.4 | -1.74 | 1347.0415 | 1353.2854 | 1315.1696 | 0 |
| 1740780000 | 1346.9688 | 22.52 | 1.70 | 1324.6292 | 1348.0755 | 1319.5201 | 0 |
| 1740693600 | 1324.451 | -21.33 | -1.59 | 1345.7917 | 1353.5476 | 1323.836 | 0 |
| 1740607200 | 1345.7828 | -2.82 | -0.21 | 1348.6371 | 1358.1315 | 1340.3454 | 0 |
| 1740520800 | 1348.5997 | -7.61 | -0.56 | 1356.2343 | 1358.2768 | 1341.0338 | 0 |
| 1740434400 | 1356.2084 | -4.91 | -0.36 | 1361.1425 | 1370.2308 | 1354.8463 | 0 |
| 1740175200 | 1361.1165 | -23.07 | -1.67 | 1384.2337 | 1384.8036 | 1360.3178 | 0 |
| 1740088800 | 1384.1832 | -3.11 | -0.22 | 1387.5666 | 1387.5666 | 1376.6388 | 0 |
| 1740002400 | 1387.2961 | 5.52 | 0.40 | 1381.8082 | 1387.869 | 1378.7093 | 0 |
| 1739916000 | 1381.7718 | 4.37 | 0.32 | 1377.5878 | 1381.9469 | 1375.2783 | 0 |
| 1739570400 | 1377.4034 | 0.78 | 0.06 | 1376.8497 | 1379.3962 | 1374.8852 | 0 |
| 1739484000 | 1376.6253 | 16.67 | 1.23 | 1359.9734 | 1377.1601 | 1359.9734 | 0 |
| 1739397600 | 1359.9564 | -2.41 | -0.18 | 1362.3913 | 1362.5132 | 1348.7704 | 0 |
| 1739311200 | 1362.366 | 0.85 | 0.06 | 1361.571 | 1364.3326 | 1356.4562 | 0 |
| 1739224800 | 1361.521 | 6.31 | 0.47 | 1355.4391 | 1364.584 | 1355.4391 | 0 |
| 1738965600 | 1355.2129 | -13.05 | -0.95 | 1368.3578 | 1372.3387 | 1353.5408 | 0 |
| 1738879200 | 1368.2675 | 4.12 | 0.30 | 1364.144 | 1368.4259 | 1360.7565 | 0 |
| 1738792800 | 1364.144 | 4.97 | 0.37 | 1359.1918 | 1364.5284 | 1350.4822 | 0 |
| 1738706400 | 1359.1756 | 7.84 | 0.58 | 1351.3456 | 1360.2336 | 1348.7789 | 0 |
| 1738620000 | 1351.3327 | -13.83 | -1.01 | 1365.2573 | 1365.2573 | 1336.9919 | 0 |
| 1738360800 | 1365.1643 | -8.02 | -0.58 | 1373.3047 | 1384.4295 | 1362.9432 | 0 |
| 1738274400 | 1373.1884 | 3.73 | 0.27 | 1369.4541 | 1375.9582 | 1361.828 | 0 |
| 1738188000 | 1369.4541 | -8.93 | -0.65 | 1378.3934 | 1379.0869 | 1362.6911 | 0 |
| 1738101600 | 1378.3873 | 17.49 | 1.28 | 1360.8998 | 1379.3334 | 1357.4982 | 0 |
| 1738015200 | 1360.8998 | -21.26 | -1.54 | 1382.1753 | 1382.1753 | 1353.2252 | 0 |
| 1737756000 | 1382.1583 | -6.4 | -0.46 | 1388.7552 | 1390.3354 | 1379.5707 | 0 |
| 1737669600 | 1388.5624 | 7.99 | 0.58 | 1380.6098 | 1388.5663 | 1377.9059 | 0 |
| 1737583200 | 1380.5762 | 11.31 | 0.83 | 1369.2992 | 1382.8989 | 1366.9656 | 0 |
| 1737496800 | 1369.2675 | 10.6 | 0.78 | 1358.7131 | 1369.6944 | 1357.0202 | 0 |
| 1737151200 | 1358.6695 | 12.79 | 0.95 | 1345.8826 | 1364.0142 | 1345.8826 | 0 |
| 1737064800 | 1345.8826 | -6.51 | -0.48 | 1352.4201 | 1355.4229 | 1344.464 | 0 |
| 1736978400 | 1352.3922 | 25.27 | 1.90 | 1327.2833 | 1354.746 | 1327.2833 | 0 |
| 1736892000 | 1327.126 | 0.02 | 0.00 | 1327.103 | 1334.876 | 1319.2102 | 0 |
| 1736805600 | 1327.1024 | 1.83 | 0.14 | 1325.2712 | 1327.6511 | 1311.3347 | 0 |
| 1736546400 | 1325.2688 | -23.48 | -1.74 | 1349.0035 | 1349.0035 | 1321.3561 | 0 |
| 1736373600 | 1348.7447 | 2.71 | 0.20 | 1346.0851 | 1350.815 | 1339.2461 | 0 |
| 1736287200 | 1346.0377 | -15.27 | -1.12 | 1361.3108 | 1368.1809 | 1341.9337 | 0 |
| 1736200800 | 1361.3108 | 6.43 | 0.47 | 1355.0296 | 1373.1532 | 1355.0296 | 0 |
| 1735941600 | 1354.8759 | 17.57 | 1.31 | 1337.4396 | 1355.8947 | 1337.4396 | 0 |
| 1735855200 | 1337.3079 | -5.33 | -0.40 | 1342.6996 | 1351.9116 | 1328.2895 | 0 |
| 1735682400 | 1342.6384 | -6.81 | -0.50 | 1349.5302 | 1354.4231 | 1339.4554 | 0 |
| 1735596000 | 1349.4467 | -13.86 | -1.02 | 1363.3089 | 1363.3089 | 1341.7876 | 0 |
| 1735336800 | 1363.3043 | -16.55 | -1.20 | 1379.9387 | 1379.9387 | 1354.9531 | 0 |
| 1735250400 | 1379.8576 | -0.92 | -0.07 | 1380.8599 | 1382.5882 | 1373.8554 | 0 |
| 1735077600 | 1380.7757 | 14.51 | 1.06 | 1366.261 | 1380.7845 | 1366.261 | 0 |
| 1734991200 | 1366.2615 | 10.31 | 0.76 | 1355.9635 | 1367.2023 | 1349.3472 | 0 |
| 1734732000 | 1355.9562 | 15.73 | 1.17 | 1340.2539 | 1366.5499 | 1331.3997 | 0 |
| 1734645600 | 1340.2271 | 1.08 | 0.08 | 1339.1434 | 1354.2303 | 1339.1434 | 0 |
| 1734559200 | 1339.1434 | -37.84 | -2.75 | 1377.0051 | 1383.9126 | 1338.1181 | 0 |
| 1734472800 | 1376.9801 | -1.66 | -0.12 | 1378.6543 | 1378.6543 | 1372.4166 | 0 |
| 1734386400 | 1378.6404 | 2.45 | 0.18 | 1376.3695 | 1381.1048 | 1375.1487 | 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
