Premium
CRSP ISS US Large Cap ESG Value (CLESGV)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 1298.8729 | -3.64 | -0.28 | 1298.8729 | 1298.8729 | 1298.8729 | 0 |
| 1734386400 | 1302.5173 | -3.13 | -0.24 | 1302.5173 | 1302.5173 | 1302.5173 | 0 |
| 1734127200 | 1305.6468 | -4.78 | -0.36 | 1305.6468 | 1305.6468 | 1305.6468 | 0 |
| 1734040800 | 1310.4282 | 3.47 | 0.27 | 1310.4282 | 1310.4282 | 1310.4282 | 0 |
| 1733954400 | 1306.9548 | 0.38 | 0.03 | 1306.9548 | 1306.9548 | 1306.9548 | 0 |
| 1733868000 | 1306.5748 | -1.19 | -0.09 | 1306.5748 | 1306.5748 | 1306.5748 | 0 |
| 1733781600 | 1307.7668 | -3.66 | -0.28 | 1307.7668 | 1307.7668 | 1307.7668 | 0 |
| 1733522400 | 1311.428 | -1.07 | -0.08 | 1311.428 | 1311.428 | 1311.428 | 0 |
| 1733436000 | 1312.4946 | 6.7 | 0.51 | 1312.4946 | 1312.4946 | 1312.4946 | 0 |
| 1733349600 | 1305.7915 | 6.86 | 0.53 | 1305.7915 | 1305.7915 | 1305.7915 | 0 |
| 1733263200 | 1298.9363 | 2.73 | 0.21 | 1298.9363 | 1298.9363 | 1298.9363 | 0 |
| 1733176800 | 1296.2063 | 7.89 | 0.61 | 1296.2063 | 1296.2063 | 1296.2063 | 0 |
| 1732917600 | 1288.3123 | -1.94 | -0.15 | 1288.3123 | 1288.3123 | 1288.3123 | 0 |
| 1732744800 | 1290.2527 | 0.76 | 0.06 | 1290.2527 | 1290.2527 | 1290.2527 | 0 |
| 1732658400 | 1289.4888 | -2.21 | -0.17 | 1289.4888 | 1289.4888 | 1289.4888 | 0 |
| 1732572000 | 1291.6971 | 11.92 | 0.93 | 1291.6971 | 1291.6971 | 1291.6971 | 0 |
| 1732312800 | 1279.7802 | -1.72 | -0.13 | 1279.7802 | 1279.7802 | 1279.7802 | 0 |
| 1732226400 | 1281.5012 | 5.95 | 0.47 | 1281.5012 | 1281.5012 | 1281.5012 | 0 |
| 1732140000 | 1275.5494 | 14.6 | 1.16 | 1275.5494 | 1275.5494 | 1275.5494 | 0 |
| 1732053600 | 1260.9456 | -1.71 | -0.14 | 1260.9456 | 1260.9456 | 1260.9456 | 0 |
| 1731967200 | 1262.6564 | -8.9 | -0.70 | 1262.6564 | 1262.6564 | 1262.6564 | 0 |
| 1731708000 | 1271.5587 | -18.33 | -1.42 | 1271.5587 | 1271.5587 | 1271.5587 | 0 |
| 1731621600 | 1289.8929 | -1.74 | -0.13 | 1289.8929 | 1289.8929 | 1289.8929 | 0 |
| 1731535200 | 1291.6292 | -2.29 | -0.18 | 1291.6292 | 1291.6292 | 1291.6292 | 0 |
| 1731448800 | 1293.9219 | -3.26 | -0.25 | 1293.9219 | 1293.9219 | 1293.9219 | 0 |
| 1731362400 | 1297.1805 | 6.83 | 0.53 | 1297.1805 | 1297.1805 | 1297.1805 | 0 |
| 1731103200 | 1290.3521 | 10.22 | 0.80 | 1290.3521 | 1290.3521 | 1290.3521 | 0 |
| 1731016800 | 1280.1276 | 8.74 | 0.69 | 1280.1276 | 1280.1276 | 1280.1276 | 0 |
| 1730930400 | 1271.3875 | 36.02 | 2.92 | 1271.3875 | 1271.3875 | 1271.3875 | 0 |
| 1730844000 | 1235.369 | -1.2 | -0.10 | 1235.369 | 1235.369 | 1235.369 | 0 |
| 1730757600 | 1236.5659 | 1.83 | 0.15 | 1236.5659 | 1236.5659 | 1236.5659 | 0 |
| 1730494800 | 1234.7373 | -14.22 | -1.14 | 1234.7373 | 1234.7373 | 1234.7373 | 0 |
| 1730408400 | 1248.9621 | -14.8 | -1.17 | 1248.9621 | 1248.9621 | 1248.9621 | 0 |
| 1730322000 | 1263.7581 | 2.09 | 0.17 | 1263.7581 | 1263.7581 | 1263.7581 | 0 |
| 1730235600 | 1261.6647 | -7.13 | -0.56 | 1261.6647 | 1261.6647 | 1261.6647 | 0 |
| 1730149200 | 1268.7927 | 6.11 | 0.48 | 1268.7927 | 1268.7927 | 1268.7927 | 0 |
| 1729890000 | 1262.6793 | 2.77 | 0.22 | 1262.6793 | 1262.6793 | 1262.6793 | 0 |
| 1729803600 | 1259.9074 | -3.35 | -0.27 | 1259.9074 | 1259.9074 | 1259.9074 | 0 |
| 1729717200 | 1263.2593 | 3.36 | 0.27 | 1263.2593 | 1263.2593 | 1263.2593 | 0 |
| 1729630800 | 1259.8973 | -4.16 | -0.33 | 1259.8973 | 1259.8973 | 1259.8973 | 0 |
| 1729544400 | 1264.0576 | -2.54 | -0.20 | 1264.0576 | 1264.0576 | 1264.0576 | 0 |
| 1729285200 | 1266.5962 | -5.16 | -0.41 | 1266.5962 | 1266.5962 | 1266.5962 | 0 |
| 1729198800 | 1271.7512 | 14.95 | 1.19 | 1271.7512 | 1271.7512 | 1271.7512 | 0 |
| 1729112400 | 1256.7968 | -12.66 | -1.00 | 1256.7968 | 1256.7968 | 1256.7968 | 0 |
| 1729026000 | 1269.4583 | 8.59 | 0.68 | 1269.4583 | 1269.4583 | 1269.4583 | 0 |
| 1728939600 | 1260.8685 | 9.84 | 0.79 | 1260.8685 | 1260.8685 | 1260.8685 | 0 |
| 1728680400 | 1251.0295 | 1.73 | 0.14 | 1251.0295 | 1251.0295 | 1251.0295 | 0 |
| 1728594000 | 1249.301 | 2.83 | 0.23 | 1249.301 | 1249.301 | 1249.301 | 0 |
| 1728507600 | 1246.4683 | 9.48 | 0.77 | 1246.4683 | 1246.4683 | 1246.4683 | 0 |
| 1728421200 | 1236.9919 | 0.25 | 0.02 | 1236.9919 | 1236.9919 | 1236.9919 | 0 |
| 1728334800 | 1236.7407 | -3.85 | -0.31 | 1236.7407 | 1236.7407 | 1236.7407 | 0 |
| 1728075600 | 1240.5885 | 10.1 | 0.82 | 1240.5885 | 1240.5885 | 1240.5885 | 0 |
| 1727989200 | 1230.4919 | 0.44 | 0.04 | 1230.4919 | 1230.4919 | 1230.4919 | 0 |
| 1727902800 | 1230.0509 | -18.53 | -1.48 | 1230.0509 | 1230.0509 | 1230.0509 | 0 |
| 1727816400 | 1248.5775 | 8.99 | 0.72 | 1248.5775 | 1248.5775 | 1248.5775 | 0 |
| 1727730000 | 1239.5912 | -7.92 | -0.63 | 1239.5912 | 1239.5912 | 1239.5912 | 0 |
| 1727470800 | 1247.5076 | -2.38 | -0.19 | 1247.5076 | 1247.5076 | 1247.5076 | 0 |
| 1727384400 | 1249.8886 | 9.81 | 0.79 | 1249.8886 | 1249.8886 | 1249.8886 | 0 |
| 1727298000 | 1240.082 | 2.65 | 0.21 | 1240.082 | 1240.082 | 1240.082 | 0 |
| 1727211600 | 1237.4341 | 1.07 | 0.09 | 1237.4341 | 1237.4341 | 1237.4341 | 0 |
| 1727125200 | 1236.3613 | 1.12 | 0.09 | 1236.3613 | 1236.3613 | 1236.3613 | 0 |
| 1726866000 | 1235.239 | -3 | -0.24 | 1235.239 | 1235.239 | 1235.239 | 0 |
| 1726779600 | 1238.2401 | 15.84 | 1.30 | 1238.2401 | 1238.2401 | 1238.2401 | 0 |
| 1726693200 | 1222.3955 | -6.01 | -0.49 | 1222.3955 | 1222.3955 | 1222.3955 | 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
