Premium
CRSP ISS US Large Cap ESG Remainder Index (CLESGR)
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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 1355.1223 | -1.88 | -0.14 | 1357.0032 | 1359.9589 | 1335.4263 | 0 |
| 1738360800 | 1357.0032 | -4.12 | -0.30 | 1361.1233 | 1370.6491 | 1355.2336 | 0 |
| 1738274400 | 1361.1233 | 11.16 | 0.83 | 1349.9612 | 1367.4881 | 1349.9612 | 0 |
| 1738188000 | 1349.9612 | 0.32 | 0.02 | 1349.6424 | 1356.3125 | 1345.7973 | 0 |
| 1738101600 | 1349.6424 | 0.86 | 0.06 | 1348.7842 | 1352.7807 | 1343.7549 | 0 |
| 1738015200 | 1348.7842 | -13.66 | -1.00 | 1362.4448 | 1362.4448 | 1335.0435 | 0 |
| 1737756000 | 1362.4448 | 2.02 | 0.15 | 1360.4255 | 1365.2135 | 1359.0652 | 0 |
| 1737669600 | 1360.4255 | 6.99 | 0.52 | 1353.4371 | 1360.4346 | 1350.9043 | 0 |
| 1737583200 | 1353.4371 | 1.52 | 0.11 | 1352.0623 | 1360.8796 | 1352.0623 | 0 |
| 1737496800 | 1351.9176 | 12.74 | 0.95 | 1339.1802 | 1353.8212 | 1339.1802 | 0 |
| 1737151200 | 1339.1802 | 14.65 | 1.11 | 1324.5275 | 1340.6818 | 1324.5275 | 0 |
| 1737064800 | 1324.5275 | 6.01 | 0.46 | 1318.5135 | 1327.1282 | 1318.5135 | 0 |
| 1736978400 | 1318.5135 | 22.59 | 1.74 | 1295.926 | 1321.3193 | 1295.926 | 0 |
| 1736892000 | 1295.926 | 6.35 | 0.49 | 1289.5805 | 1298.7023 | 1286.4032 | 0 |
| 1736805600 | 1289.5805 | 5.19 | 0.40 | 1284.3951 | 1290.244 | 1277.3199 | 0 |
| 1736546400 | 1284.3951 | -16.55 | -1.27 | 1300.9465 | 1300.9465 | 1279.7689 | 0 |
| 1736373600 | 1300.9465 | 1.23 | 0.09 | 1299.7144 | 1302.2375 | 1290.7913 | 0 |
| 1736287200 | 1299.7144 | -11.68 | -0.89 | 1311.3943 | 1315.7409 | 1295.7195 | 0 |
| 1736200800 | 1311.3943 | 7 | 0.54 | 1304.3916 | 1319.3796 | 1304.3916 | 0 |
| 1735941600 | 1304.3916 | 13.51 | 1.05 | 1290.8801 | 1306.364 | 1290.8801 | 0 |
| 1735855200 | 1290.8801 | 3.36 | 0.26 | 1287.5211 | 1305.9206 | 1283.003 | 0 |
| 1735682400 | 1287.5211 | -3.11 | -0.24 | 1290.6337 | 1296.3732 | 1285.5833 | 0 |
| 1735596000 | 1290.6337 | -13.95 | -1.07 | 1304.5795 | 1304.5795 | 1280.5237 | 0 |
| 1735336800 | 1304.5795 | -11.69 | -0.89 | 1316.2645 | 1316.2645 | 1296.4801 | 0 |
| 1735250400 | 1316.2645 | 0.16 | 0.01 | 1316.1033 | 1318.104 | 1308.4442 | 0 |
| 1735077600 | 1316.1033 | 16.49 | 1.27 | 1299.609 | 1316.1273 | 1299.609 | 0 |
| 1734991200 | 1299.609 | 5.85 | 0.45 | 1293.7563 | 1300.5047 | 1286.6619 | 0 |
| 1734732000 | 1293.7563 | 12.17 | 0.95 | 1281.5878 | 1306.2843 | 1274.7163 | 0 |
| 1734645600 | 1281.5878 | -2.33 | -0.18 | 1283.9138 | 1299.9826 | 1281.3824 | 0 |
| 1734559200 | 1283.9138 | -45.3 | -3.41 | 1329.2128 | 1329.229 | 1283.0726 | 0 |
| 1734472800 | 1329.2128 | -13.23 | -0.99 | 1342.4443 | 1342.4443 | 1325.8431 | 0 |
| 1734386400 | 1342.4443 | 9.05 | 0.68 | 1333.3895 | 1345.7978 | 1333.3895 | 0 |
| 1734127200 | 1333.3895 | 8.8 | 0.66 | 1324.5905 | 1337.7943 | 1324.3101 | 0 |
| 1734040800 | 1324.5905 | -7.59 | -0.57 | 1332.1772 | 1332.1772 | 1324.59 | 0 |
| 1733954400 | 1332.1772 | 11.38 | 0.86 | 1320.7978 | 1334.1229 | 1320.7978 | 0 |
| 1733868000 | 1320.7978 | -7.12 | -0.54 | 1327.916 | 1328.6069 | 1319.9822 | 0 |
| 1733781600 | 1327.916 | -13.96 | -1.04 | 1341.8777 | 1343.3164 | 1327.3569 | 0 |
| 1733522400 | 1341.8777 | 8.55 | 0.64 | 1333.3311 | 1342.4438 | 1333.3311 | 0 |
| 1733436000 | 1333.3311 | -1.15 | -0.09 | 1334.4803 | 1338.5438 | 1332.8656 | 0 |
| 1733349600 | 1334.4803 | 4.34 | 0.33 | 1330.1429 | 1335.5613 | 1329.0175 | 0 |
| 1733263200 | 1330.1429 | 1.3 | 0.10 | 1328.84 | 1331.1051 | 1326.672 | 0 |
| 1733176800 | 1328.84 | 0.57 | 0.04 | 1328.2746 | 1333.1875 | 1326.103 | 0 |
| 1732917600 | 1328.2746 | 5.71 | 0.43 | 1322.5687 | 1331.7282 | 1322.5687 | 0 |
| 1732744800 | 1322.5687 | -3.36 | -0.25 | 1325.9259 | 1328.9946 | 1321.2066 | 0 |
| 1732658400 | 1325.9259 | 7.09 | 0.54 | 1318.8368 | 1326.755 | 1318.8295 | 0 |
| 1732572000 | 1318.8368 | 6.45 | 0.49 | 1312.3853 | 1324.8385 | 1312.3853 | 0 |
| 1732312800 | 1312.3853 | 8.2 | 0.63 | 1304.1901 | 1313.4303 | 1304.1901 | 0 |
| 1732226400 | 1304.1901 | 10.02 | 0.77 | 1294.1708 | 1307.0474 | 1293.0565 | 0 |
| 1732140000 | 1294.1708 | 1.07 | 0.08 | 1293.101 | 1294.6302 | 1283.6271 | 0 |
| 1732053600 | 1293.101 | 3.25 | 0.25 | 1289.8545 | 1294.8405 | 1281.8443 | 0 |
| 1731967200 | 1289.8545 | 4.38 | 0.34 | 1285.498 | 1292.4982 | 1284.4798 | 0 |
| 1731708000 | 1285.4777 | -14.49 | -1.11 | 1299.9645 | 1299.9645 | 1281.0332 | 0 |
| 1731621600 | 1299.9645 | -9.05 | -0.69 | 1309.0117 | 1311.0574 | 1299.209 | 0 |
| 1731535200 | 1309.0117 | 3.15 | 0.24 | 1305.8596 | 1313.9229 | 1304.1661 | 0 |
| 1731448800 | 1305.8596 | -3.75 | -0.29 | 1309.6096 | 1312.921 | 1301.0744 | 0 |
| 1731362400 | 1309.6096 | 4.62 | 0.35 | 1304.9919 | 1312.8753 | 1304.9919 | 0 |
| 1731103200 | 1304.9919 | 5.43 | 0.42 | 1299.5644 | 1308.1749 | 1299.1052 | 0 |
| 1731016800 | 1299.5644 | 2.45 | 0.19 | 1297.1126 | 1303.2906 | 1297.1126 | 0 |
| 1730930400 | 1297.1126 | 41.03 | 3.27 | 1256.085 | 1297.64 | 1256.085 | 0 |
| 1730844000 | 1256.085 | 17.16 | 1.38 | 1238.9267 | 1256.2277 | 1238.9267 | 0 |
| 1730757600 | 1238.9267 | -3.8 | -0.31 | 1242.7229 | 1244.7231 | 1234.4075 | 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
