Premium
CRSP ISS US Large Cap ESG Non Prime Index TR (CLESGNPT)
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 | 1312.7113 | 13.9 | 1.07 | 1298.8633 | 1314.3478 | 1298.8633 | 0 |
| 1737064800 | 1298.8091 | 6.44 | 0.50 | 1292.3733 | 1301.2538 | 1292.3733 | 0 |
| 1736978400 | 1292.3733 | 22.35 | 1.76 | 1270.0835 | 1295.5617 | 1270.0835 | 0 |
| 1736892000 | 1270.0202 | 6.31 | 0.50 | 1263.7053 | 1272.5762 | 1260.6943 | 0 |
| 1736805600 | 1263.7053 | 4.84 | 0.38 | 1258.8701 | 1264.3547 | 1252.2369 | 0 |
| 1736546400 | 1258.8611 | -16.38 | -1.28 | 1275.2601 | 1275.2601 | 1254.6501 | 0 |
| 1736373600 | 1275.2424 | 1.17 | 0.09 | 1274.0708 | 1276.1325 | 1265.2955 | 0 |
| 1736287200 | 1274.0708 | -10.63 | -0.83 | 1284.7248 | 1289.2674 | 1270.1987 | 0 |
| 1736200800 | 1284.6971 | 6.36 | 0.50 | 1278.5698 | 1292.8716 | 1278.5698 | 0 |
| 1735941600 | 1278.3339 | 12.72 | 1.01 | 1265.6554 | 1280.2365 | 1265.6554 | 0 |
| 1735855200 | 1265.6116 | 2.66 | 0.21 | 1262.9735 | 1280.0562 | 1258.0628 | 0 |
| 1735682400 | 1262.9528 | -2.36 | -0.19 | 1265.477 | 1271.1552 | 1260.7576 | 0 |
| 1735596000 | 1265.3148 | -13.61 | -1.06 | 1278.9342 | 1278.9342 | 1255.4866 | 0 |
| 1735336800 | 1278.9273 | -11.04 | -0.86 | 1289.9639 | 1289.9639 | 1271.244 | 0 |
| 1735250400 | 1289.9639 | 0.24 | 0.02 | 1289.844 | 1291.7539 | 1282.5012 | 0 |
| 1735077600 | 1289.7207 | 15.81 | 1.24 | 1273.9069 | 1289.753 | 1273.9069 | 0 |
| 1734991200 | 1273.9069 | 5.68 | 0.45 | 1268.4006 | 1274.8196 | 1261.1597 | 0 |
| 1734732000 | 1268.2311 | 12.42 | 0.99 | 1255.8429 | 1280.0386 | 1249.5345 | 0 |
| 1734645600 | 1255.8067 | -3.53 | -0.28 | 1259.3418 | 1273.7295 | 1255.598 | 0 |
| 1734559200 | 1259.3342 | -43.59 | -3.35 | 1302.9344 | 1303.4753 | 1258.527 | 0 |
| 1734472800 | 1302.9209 | -12.03 | -0.91 | 1315.0121 | 1315.0121 | 1299.7652 | 0 |
| 1734386400 | 1314.9483 | 6.78 | 0.52 | 1308.3534 | 1318.5371 | 1308.3534 | 0 |
| 1734127200 | 1308.1655 | 7.03 | 0.54 | 1301.4214 | 1312.5071 | 1301.0678 | 0 |
| 1734040800 | 1301.1397 | -6.95 | -0.53 | 1308.0926 | 1308.0926 | 1301.1394 | 0 |
| 1733954400 | 1308.0926 | 9.71 | 0.75 | 1298.4099 | 1310.079 | 1298.4099 | 0 |
| 1733868000 | 1298.3817 | -7.22 | -0.55 | 1305.6594 | 1305.8318 | 1297.4505 | 0 |
| 1733781600 | 1305.6015 | -13.66 | -1.04 | 1319.3498 | 1320.5441 | 1305.0585 | 0 |
| 1733522400 | 1319.2575 | 7.55 | 0.58 | 1311.8515 | 1319.9172 | 1311.8515 | 0 |
| 1733436000 | 1311.703 | -0.98 | -0.07 | 1312.7047 | 1316.5035 | 1311.2727 | 0 |
| 1733349600 | 1312.6815 | 2.9 | 0.22 | 1309.8191 | 1313.9969 | 1307.3215 | 0 |
| 1733263200 | 1309.7852 | 0.65 | 0.05 | 1309.1541 | 1311.4452 | 1306.4931 | 0 |
| 1733176800 | 1309.1355 | -0.2 | -0.02 | 1309.6451 | 1313.8756 | 1306.4143 | 0 |
| 1732917600 | 1309.3343 | 5.33 | 0.41 | 1304.2104 | 1312.8549 | 1304.2104 | 0 |
| 1732744800 | 1304.0075 | -2.58 | -0.20 | 1306.7237 | 1310.0361 | 1303.1636 | 0 |
| 1732658400 | 1306.5834 | 6.2 | 0.48 | 1300.3849 | 1307.3352 | 1300.3137 | 0 |
| 1732572000 | 1300.3843 | 6.72 | 0.52 | 1293.6704 | 1306.1982 | 1293.6704 | 0 |
| 1732312800 | 1293.6623 | 8.58 | 0.67 | 1285.1636 | 1294.3988 | 1285.1636 | 0 |
| 1732226400 | 1285.0869 | 11.12 | 0.87 | 1274.0065 | 1287.6615 | 1273.0538 | 0 |
| 1732140000 | 1273.9631 | 1.35 | 0.11 | 1272.6639 | 1274.5859 | 1263.9492 | 0 |
| 1732053600 | 1272.6103 | 1.87 | 0.15 | 1270.7426 | 1274.3662 | 1261.4801 | 0 |
| 1731967200 | 1270.7388 | 4.37 | 0.34 | 1266.7496 | 1273.4503 | 1265.4908 | 0 |
| 1731708000 | 1266.3708 | -12.25 | -0.96 | 1278.8305 | 1278.8305 | 1262.0437 | 0 |
| 1731621600 | 1278.6228 | -8.02 | -0.62 | 1286.9849 | 1289.7025 | 1277.9057 | 0 |
| 1731535200 | 1286.6465 | 3.01 | 0.23 | 1283.7193 | 1291.095 | 1282.2517 | 0 |
| 1731448800 | 1283.6374 | -4.55 | -0.35 | 1288.2041 | 1290.8802 | 1279.3343 | 0 |
| 1731362400 | 1288.185 | 4.83 | 0.38 | 1283.3531 | 1291.4757 | 1283.3531 | 0 |
| 1731103200 | 1283.3531 | 5.56 | 0.44 | 1278.0536 | 1286.4956 | 1277.6601 | 0 |
| 1731016800 | 1277.7927 | 2.49 | 0.19 | 1275.3213 | 1281.2988 | 1275.2859 | 0 |
| 1730930400 | 1275.3076 | 38.1 | 3.08 | 1237.2165 | 1275.856 | 1237.2165 | 0 |
| 1730844000 | 1237.2117 | 16.53 | 1.35 | 1220.6939 | 1237.3484 | 1220.6939 | 0 |
| 1730757600 | 1220.6841 | -3.13 | -0.26 | 1223.8541 | 1226.3228 | 1216.1782 | 0 |
| 1730494800 | 1223.8091 | 5.7 | 0.47 | 1218.1925 | 1235.9112 | 1218.1925 | 0 |
| 1730408400 | 1218.1086 | -14.4 | -1.17 | 1232.6378 | 1232.6378 | 1217.6764 | 0 |
| 1730322000 | 1232.5039 | -1.33 | -0.11 | 1233.8458 | 1240.696 | 1232.2376 | 0 |
| 1730235600 | 1233.8308 | -1.36 | -0.11 | 1235.186 | 1236.3533 | 1228.0512 | 0 |
| 1730149200 | 1235.186 | 6.12 | 0.50 | 1229.1041 | 1237.2453 | 1229.1041 | 0 |
| 1729890000 | 1229.0677 | -4.39 | -0.36 | 1233.4594 | 1242.0645 | 1228.2977 | 0 |
| 1729803600 | 1233.4594 | 0.98 | 0.08 | 1232.4782 | 1235.3934 | 1228.3674 | 0 |
| 1729717200 | 1232.4782 | -9.95 | -0.80 | 1242.4619 | 1242.4619 | 1226.5682 | 0 |
| 1729630800 | 1242.4233 | -2.05 | -0.16 | 1244.4684 | 1244.8767 | 1237.2417 | 0 |
| 1729544400 | 1244.4684 | -7.12 | -0.57 | 1251.6291 | 1251.6314 | 1240.5746 | 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
