Premium
CRSP US Energy Total Return (CRSPENT)
NASDAQI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1809.8029 | 5.68 | 0.31 | 1807.8956 | 1835.1824 | 1807.8956 | 0 |
| 1739484000 | 1804.1264 | 14.58 | 0.81 | 1789.5481 | 1807.1834 | 1777.9027 | 0 |
| 1739397600 | 1789.5481 | -46.41 | -2.53 | 1839.5584 | 1839.5584 | 1787.001 | 0 |
| 1739311200 | 1835.9565 | 12.51 | 0.69 | 1823.6662 | 1849.9474 | 1821.6366 | 0 |
| 1739224800 | 1823.4508 | 41.2 | 2.31 | 1782.2625 | 1826.4342 | 1782.2625 | 0 |
| 1738965600 | 1782.2554 | -2.15 | -0.12 | 1784.5052 | 1798.0517 | 1781.0521 | 0 |
| 1738879200 | 1784.4044 | -33.7 | -1.85 | 1818.1073 | 1831.386 | 1774.2629 | 0 |
| 1738792800 | 1818.1073 | 2.89 | 0.16 | 1815.5959 | 1821.116 | 1806.2016 | 0 |
| 1738706400 | 1815.2163 | 37.02 | 2.08 | 1778.2019 | 1817.8538 | 1769.4614 | 0 |
| 1738620000 | 1778.1941 | 6.31 | 0.36 | 1773.0007 | 1786.2519 | 1753.6445 | 0 |
| 1738360800 | 1771.888 | -49.04 | -2.69 | 1821.0866 | 1822.799 | 1766.8512 | 0 |
| 1738274400 | 1820.9319 | 8.23 | 0.45 | 1813.0416 | 1830.8413 | 1810.7783 | 0 |
| 1738188000 | 1812.703 | 4.5 | 0.25 | 1808.2759 | 1820.6152 | 1800.8085 | 0 |
| 1738101600 | 1808.1989 | -15.39 | -0.84 | 1823.5875 | 1834.9215 | 1798.2787 | 0 |
| 1738015200 | 1823.5875 | -24.07 | -1.30 | 1847.66 | 1847.66 | 1813.7514 | 0 |
| 1737756000 | 1847.66 | -17.33 | -0.93 | 1865.0087 | 1874.4994 | 1845.2274 | 0 |
| 1737669600 | 1864.9853 | 7.22 | 0.39 | 1857.7734 | 1877.6471 | 1854.9914 | 0 |
| 1737583200 | 1857.7635 | -34.16 | -1.81 | 1892.0124 | 1892.0124 | 1857.0072 | 0 |
| 1737496800 | 1891.9209 | -10.83 | -0.57 | 1902.7466 | 1902.7466 | 1884.0386 | 0 |
| 1737151200 | 1902.7466 | 13.15 | 0.70 | 1890.1091 | 1908.3298 | 1886.0541 | 0 |
| 1737064800 | 1889.5924 | 12.25 | 0.65 | 1877.3464 | 1892.1389 | 1870.0061 | 0 |
| 1736978400 | 1877.3464 | 26.86 | 1.45 | 1850.4872 | 1881.8286 | 1850.4872 | 0 |
| 1736892000 | 1850.4872 | 19.91 | 1.09 | 1830.5807 | 1850.8271 | 1824.0631 | 0 |
| 1736805600 | 1830.5807 | 37.91 | 2.11 | 1792.6667 | 1837.3392 | 1792.6667 | 0 |
| 1736546400 | 1792.6667 | 5.55 | 0.31 | 1787.1128 | 1830.52 | 1784.6854 | 0 |
| 1736373600 | 1787.1128 | -0.57 | -0.03 | 1787.6841 | 1787.6841 | 1771.2851 | 0 |
| 1736287200 | 1787.6841 | 16.5 | 0.93 | 1771.184 | 1798.1255 | 1771.184 | 0 |
| 1736200800 | 1771.184 | -6.56 | -0.37 | 1777.7422 | 1800.7296 | 1767.094 | 0 |
| 1735941600 | 1777.7422 | 15.4 | 0.87 | 1762.3632 | 1782.6733 | 1762.3632 | 0 |
| 1735855200 | 1762.3449 | 22.46 | 1.29 | 1739.8866 | 1774.5697 | 1739.8866 | 0 |
| 1735682400 | 1739.8866 | 21.8 | 1.27 | 1718.0915 | 1745.0561 | 1718.0915 | 0 |
| 1735596000 | 1718.0915 | 6.03 | 0.35 | 1712.0993 | 1727.8034 | 1701.7455 | 0 |
| 1735336800 | 1712.0577 | -0.21 | -0.01 | 1712.2664 | 1729.5608 | 1703.8771 | 0 |
| 1735250400 | 1712.2664 | -1.43 | -0.08 | 1713.6922 | 1715.3837 | 1701.7193 | 0 |
| 1735077600 | 1713.6922 | 13.35 | 0.79 | 1700.3379 | 1716.1217 | 1693.0396 | 0 |
| 1734991200 | 1700.3379 | 11.51 | 0.68 | 1688.8238 | 1703.8067 | 1676.2067 | 0 |
| 1734732000 | 1688.8238 | 13.36 | 0.80 | 1675.4604 | 1695.65 | 1669.8443 | 0 |
| 1734645600 | 1675.4604 | -15.03 | -0.89 | 1690.4943 | 1711.9479 | 1673.6221 | 0 |
| 1734559200 | 1690.4943 | -48.17 | -2.77 | 1738.6617 | 1743.3449 | 1689.8152 | 0 |
| 1734472800 | 1738.6617 | -13.9 | -0.79 | 1752.5686 | 1752.5686 | 1721.8142 | 0 |
| 1734386400 | 1752.5626 | -38.22 | -2.13 | 1791.0101 | 1791.0101 | 1750.8593 | 0 |
| 1734127200 | 1790.7843 | -12.09 | -0.67 | 1803.7125 | 1803.7125 | 1787.0297 | 0 |
| 1734040800 | 1802.8743 | -14.45 | -0.80 | 1817.3273 | 1817.3273 | 1800.5274 | 0 |
| 1733954400 | 1817.3273 | 9.9 | 0.55 | 1807.4307 | 1823.2973 | 1802.9337 | 0 |
| 1733868000 | 1807.4307 | -8.8 | -0.48 | 1816.3625 | 1829.7707 | 1805.0482 | 0 |
| 1733781600 | 1816.2294 | -2.91 | -0.16 | 1819.1354 | 1842.6741 | 1814.7882 | 0 |
| 1733522400 | 1819.1354 | -33.93 | -1.83 | 1853.1902 | 1853.1902 | 1816.5885 | 0 |
| 1733436000 | 1853.0618 | 6.51 | 0.35 | 1846.5631 | 1866.4864 | 1846.5631 | 0 |
| 1733349600 | 1846.5562 | -40.7 | -2.16 | 1887.753 | 1887.753 | 1836.2922 | 0 |
| 1733263200 | 1887.2513 | -1.76 | -0.09 | 1889.0132 | 1902.1216 | 1879.1418 | 0 |
| 1733176800 | 1889.0132 | -15.7 | -0.82 | 1904.8034 | 1907.3235 | 1872.0361 | 0 |
| 1732917600 | 1904.7173 | 8.43 | 0.44 | 1896.3188 | 1908.1618 | 1896.3188 | 0 |
| 1732744800 | 1896.2897 | -2.5 | -0.13 | 1898.866 | 1915.5086 | 1894.7002 | 0 |
| 1732658400 | 1898.789 | -3.46 | -0.18 | 1902.2531 | 1907.7951 | 1892.037 | 0 |
| 1732572000 | 1902.2531 | -37.11 | -1.91 | 1939.3675 | 1948.6909 | 1899.4883 | 0 |
| 1732312800 | 1939.3675 | 4.89 | 0.25 | 1934.4904 | 1949.7795 | 1930.2841 | 0 |
| 1732226400 | 1934.4781 | 21.34 | 1.12 | 1913.2323 | 1944.3832 | 1913.2323 | 0 |
| 1732140000 | 1913.1392 | 19.7 | 1.04 | 1894.0538 | 1913.7798 | 1894.0538 | 0 |
| 1732053600 | 1893.4401 | -9.55 | -0.50 | 1903.0226 | 1903.0226 | 1883.5449 | 0 |
| 1731967200 | 1902.995 | 26.03 | 1.39 | 1880.1282 | 1907.617 | 1880.1282 | 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
