Premium
CRSP ISS US Large Cap ESG Prime Index TR (CLESGPT)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 1398.9952 | -25.89 | -1.82 | 1424.9218 | 1432.8278 | 1390.217 | 0 |
| 1740780000 | 1424.8873 | 22.9 | 1.63 | 1402.1256 | 1426.119 | 1394.5814 | 0 |
| 1740693600 | 1401.984 | -28.33 | -1.98 | 1430.3296 | 1439.0976 | 1401.2941 | 0 |
| 1740607200 | 1430.3187 | -2.66 | -0.19 | 1433.0175 | 1443.9248 | 1423.6851 | 0 |
| 1740520800 | 1432.9806 | -9.93 | -0.69 | 1442.9451 | 1443.9319 | 1425.5561 | 0 |
| 1740434400 | 1442.9136 | -7.4 | -0.51 | 1450.367 | 1459.7605 | 1442.2868 | 0 |
| 1740175200 | 1450.3149 | -25.94 | -1.76 | 1476.2725 | 1476.6045 | 1449.4777 | 0 |
| 1740088800 | 1476.2521 | -0.82 | -0.06 | 1477.391 | 1477.391 | 1464.7902 | 0 |
| 1740002400 | 1477.0691 | 5.85 | 0.40 | 1471.2479 | 1478.9632 | 1468.1987 | 0 |
| 1739916000 | 1471.2194 | 5.81 | 0.40 | 1465.6329 | 1471.305 | 1463.7159 | 0 |
| 1739570400 | 1465.4111 | 0.52 | 0.04 | 1465.0649 | 1467.0959 | 1461.8844 | 0 |
| 1739484000 | 1464.8898 | 19.31 | 1.34 | 1445.5867 | 1465.4582 | 1445.5867 | 0 |
| 1739397600 | 1445.5829 | -1.02 | -0.07 | 1446.6315 | 1448.176 | 1431.6186 | 0 |
| 1739311200 | 1446.6007 | -0.54 | -0.04 | 1447.1894 | 1450.5338 | 1440.9881 | 0 |
| 1739224800 | 1447.1396 | 9.46 | 0.66 | 1437.953 | 1450.5585 | 1437.953 | 0 |
| 1738965600 | 1437.6824 | -14.23 | -0.98 | 1451.9552 | 1457.6538 | 1435.6039 | 0 |
| 1738879200 | 1451.9168 | 3.72 | 0.26 | 1448.1978 | 1452.1678 | 1444.1378 | 0 |
| 1738792800 | 1448.1978 | 4.53 | 0.31 | 1443.6679 | 1448.6164 | 1432.9412 | 0 |
| 1738706400 | 1443.6679 | 11.67 | 0.82 | 1432.0089 | 1444.5815 | 1430.7704 | 0 |
| 1738620000 | 1431.9933 | -16.51 | -1.14 | 1448.5506 | 1448.5506 | 1416.9377 | 0 |
| 1738360800 | 1448.5016 | -8.26 | -0.57 | 1456.8377 | 1471.7706 | 1445.9694 | 0 |
| 1738274400 | 1456.7652 | 4.1 | 0.28 | 1452.6676 | 1459.6742 | 1442.855 | 0 |
| 1738188000 | 1452.6676 | -10.66 | -0.73 | 1463.3393 | 1464.0572 | 1444.1615 | 0 |
| 1738101600 | 1463.3318 | 23.92 | 1.66 | 1439.4155 | 1464.6471 | 1436.2001 | 0 |
| 1738015200 | 1439.4155 | -28.65 | -1.95 | 1468.088 | 1468.088 | 1431.8814 | 0 |
| 1737756000 | 1468.0673 | -8.12 | -0.55 | 1476.4219 | 1478.3099 | 1465.2064 | 0 |
| 1737669600 | 1476.1875 | 7.61 | 0.52 | 1468.6181 | 1476.1954 | 1464.3391 | 0 |
| 1737583200 | 1468.5773 | 15.79 | 1.09 | 1452.7895 | 1470.7887 | 1450.1706 | 0 |
| 1737496800 | 1452.7826 | 11.35 | 0.79 | 1441.4532 | 1453.3733 | 1439.6241 | 0 |
| 1737151200 | 1441.4333 | 14.04 | 0.98 | 1427.3893 | 1448.3157 | 1427.3893 | 0 |
| 1737064800 | 1427.3891 | -9.61 | -0.67 | 1437.0379 | 1440.6413 | 1426.6635 | 0 |
| 1736978400 | 1437.0039 | 27.33 | 1.94 | 1409.8639 | 1439.6072 | 1409.8639 | 0 |
| 1736892000 | 1409.6728 | -2.28 | -0.16 | 1411.9549 | 1420.821 | 1401.5356 | 0 |
| 1736805600 | 1411.9501 | -0.64 | -0.05 | 1412.5894 | 1412.5894 | 1394.1548 | 0 |
| 1736546400 | 1412.5894 | -24.19 | -1.68 | 1437.0939 | 1437.0939 | 1407.6476 | 0 |
| 1736373600 | 1436.7793 | 3.19 | 0.22 | 1433.6421 | 1439.7856 | 1426.1048 | 0 |
| 1736287200 | 1433.5844 | -19.71 | -1.36 | 1453.2934 | 1461.1797 | 1429.0706 | 0 |
| 1736200800 | 1453.2934 | 9.45 | 0.65 | 1443.8443 | 1465.6462 | 1443.8443 | 0 |
| 1735941600 | 1443.8443 | 21.39 | 1.50 | 1422.598 | 1445.0726 | 1422.598 | 0 |
| 1735855200 | 1422.4495 | -6.37 | -0.45 | 1428.8973 | 1438.3725 | 1412.3327 | 0 |
| 1735682400 | 1428.8228 | -9.03 | -0.63 | 1437.9164 | 1442.772 | 1425.3719 | 0 |
| 1735596000 | 1437.8499 | -15.92 | -1.10 | 1453.7823 | 1453.7823 | 1429.9335 | 0 |
| 1735336800 | 1453.7737 | -19.12 | -1.30 | 1472.9945 | 1472.9945 | 1444.3248 | 0 |
| 1735250400 | 1472.8957 | -1.17 | -0.08 | 1474.171 | 1476.4668 | 1466.3981 | 0 |
| 1735077600 | 1474.0688 | 15.05 | 1.03 | 1459.0143 | 1474.136 | 1459.0143 | 0 |
| 1734991200 | 1459.0148 | 12.42 | 0.86 | 1446.6013 | 1459.8903 | 1440.1357 | 0 |
| 1734732000 | 1446.5923 | 17.11 | 1.20 | 1429.5081 | 1457.9846 | 1418.7929 | 0 |
| 1734645600 | 1429.4871 | 0.91 | 0.06 | 1428.576 | 1444.0678 | 1428.576 | 0 |
| 1734559200 | 1428.576 | -40.51 | -2.76 | 1469.1135 | 1477.3252 | 1427.4142 | 0 |
| 1734472800 | 1469.0824 | -0.34 | -0.02 | 1469.436 | 1470.8901 | 1463.0501 | 0 |
| 1734386400 | 1469.4186 | 5.18 | 0.35 | 1464.4019 | 1472.1391 | 1463.5054 | 0 |
| 1734127200 | 1464.2414 | -5.44 | -0.37 | 1469.7606 | 1472.9514 | 1459.9994 | 0 |
| 1734040800 | 1469.6779 | -8.52 | -0.58 | 1478.1948 | 1478.2221 | 1469.5898 | 0 |
| 1733954400 | 1478.1948 | 13.69 | 0.94 | 1464.515 | 1480.6977 | 1464.515 | 0 |
| 1733868000 | 1464.5007 | -2.34 | -0.16 | 1466.8427 | 1474.3316 | 1462.6551 | 0 |
| 1733781600 | 1466.8427 | -5.79 | -0.39 | 1472.9141 | 1472.9141 | 1465.1581 | 0 |
| 1733522400 | 1472.6296 | 1.59 | 0.11 | 1471.1975 | 1478.2419 | 1470.3448 | 0 |
| 1733436000 | 1471.0408 | -4.29 | -0.29 | 1475.443 | 1475.8742 | 1470.5115 | 0 |
| 1733349600 | 1475.328 | 15.9 | 1.09 | 1459.4474 | 1476.3497 | 1459.4474 | 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
