Premium
CRSP US Financials Total Return (CRSPFNT)
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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 5978.1258 | -4.74 | -0.08 | 5982.8641 | 5999.8328 | 5955.6535 | 0 |
| 1738015200 | 5982.8641 | 53.29 | 0.90 | 5929.8136 | 5984.7618 | 5904.6874 | 0 |
| 1737756000 | 5929.572 | 14.97 | 0.25 | 5914.671 | 5941.0069 | 5898.1079 | 0 |
| 1737669600 | 5914.6004 | 28.82 | 0.49 | 5885.7906 | 5924.0341 | 5884.6816 | 0 |
| 1737583200 | 5885.7823 | -23.98 | -0.41 | 5909.7577 | 5914.9721 | 5864.4906 | 0 |
| 1737496800 | 5909.7577 | 52.88 | 0.90 | 5856.8735 | 5915.0547 | 5856.8735 | 0 |
| 1737151200 | 5856.8732 | 50.9 | 0.88 | 5805.9814 | 5865.2517 | 5805.9814 | 0 |
| 1737064800 | 5805.9736 | 34.51 | 0.60 | 5771.4847 | 5811.5168 | 5771.4847 | 0 |
| 1736978400 | 5771.4623 | 145.49 | 2.59 | 5626.4318 | 5781.3984 | 5626.4318 | 0 |
| 1736892000 | 5625.9772 | 81.32 | 1.47 | 5544.742 | 5627.6369 | 5544.742 | 0 |
| 1736805600 | 5544.6607 | 36.02 | 0.65 | 5508.686 | 5546.952 | 5476.7769 | 0 |
| 1736546400 | 5508.645 | -140.69 | -2.49 | 5649.8431 | 5649.8431 | 5487.6799 | 0 |
| 1736373600 | 5649.3333 | 13.11 | 0.23 | 5636.2254 | 5651.11 | 5597.8192 | 0 |
| 1736287200 | 5636.2239 | -21.36 | -0.38 | 5657.6091 | 5690.9986 | 5614.2263 | 0 |
| 1736200800 | 5657.5849 | -17.3 | -0.30 | 5677.3571 | 5727.54 | 5652.6246 | 0 |
| 1735941600 | 5674.8881 | 53.5 | 0.95 | 5621.6808 | 5676.2645 | 5611.5412 | 0 |
| 1735855200 | 5621.388 | -12.52 | -0.22 | 5634.1553 | 5687.1928 | 5592.912 | 0 |
| 1735682400 | 5633.9102 | 2.02 | 0.04 | 5633.548 | 5664.9213 | 5619.833 | 0 |
| 1735596000 | 5631.8902 | -51.33 | -0.90 | 5683.3632 | 5683.3632 | 5587.6689 | 0 |
| 1735336800 | 5683.2221 | -50.94 | -0.89 | 5734.2398 | 5735.6394 | 5657.7384 | 0 |
| 1735250400 | 5734.1604 | 14.48 | 0.25 | 5719.6822 | 5737.6539 | 5693.0897 | 0 |
| 1735077600 | 5719.6822 | 68.73 | 1.22 | 5650.9531 | 5720.0101 | 5650.9531 | 0 |
| 1734991200 | 5650.9531 | 11.89 | 0.21 | 5639.1366 | 5653.6227 | 5593.9434 | 0 |
| 1734732000 | 5639.0617 | 79.99 | 1.44 | 5559.0886 | 5680.1421 | 5529.5255 | 0 |
| 1734645600 | 5559.0732 | 16.76 | 0.30 | 5542.4449 | 5646.3833 | 5542.4449 | 0 |
| 1734559200 | 5542.3097 | -195.46 | -3.41 | 5737.9363 | 5757.2241 | 5539.8456 | 0 |
| 1734472800 | 5737.7704 | -49.54 | -0.86 | 5787.5806 | 5787.5806 | 5721.1845 | 0 |
| 1734386400 | 5787.3101 | 8.18 | 0.14 | 5779.5773 | 5800.7799 | 5772.7634 | 0 |
| 1734127200 | 5779.1298 | -15.61 | -0.27 | 5795.6069 | 5816.5357 | 5774.6414 | 0 |
| 1734040800 | 5794.7442 | -26.22 | -0.45 | 5820.9762 | 5840.7461 | 5794.7442 | 0 |
| 1733954400 | 5820.969 | 26.57 | 0.46 | 5794.3959 | 5830.1904 | 5794.3959 | 0 |
| 1733868000 | 5794.3959 | -13.45 | -0.23 | 5808.0613 | 5833.0242 | 5773.6715 | 0 |
| 1733781600 | 5807.8431 | -88.09 | -1.49 | 5896.4474 | 5903.1016 | 5805.6817 | 0 |
| 1733522400 | 5895.9372 | 11.33 | 0.19 | 5886.2756 | 5907.7696 | 5875.5549 | 0 |
| 1733436000 | 5884.6082 | 3.73 | 0.06 | 5881.5018 | 5924.0588 | 5881.5018 | 0 |
| 1733349600 | 5880.8788 | -11.68 | -0.20 | 5892.5622 | 5892.5622 | 5854.6961 | 0 |
| 1733263200 | 5892.5555 | -39.37 | -0.66 | 5932.1065 | 5953.0304 | 5890.2335 | 0 |
| 1733176800 | 5931.9219 | -49.23 | -0.82 | 5982.7371 | 5999.4852 | 5918.1708 | 0 |
| 1732917600 | 5981.1529 | -1.07 | -0.02 | 5982.6214 | 6012.6787 | 5980.4855 | 0 |
| 1732744800 | 5982.2263 | 14.16 | 0.24 | 5968.1462 | 6019.1704 | 5968.1462 | 0 |
| 1732658400 | 5968.0617 | 1.61 | 0.03 | 5966.7358 | 5978.4009 | 5931.8493 | 0 |
| 1732572000 | 5966.4492 | 45.62 | 0.77 | 5920.8567 | 5988.0965 | 5920.8567 | 0 |
| 1732312800 | 5920.8277 | 70.67 | 1.21 | 5850.3549 | 5924.7496 | 5850.2259 | 0 |
| 1732226400 | 5850.1575 | 72.72 | 1.26 | 5777.5924 | 5874.1704 | 5777.5924 | 0 |
| 1732140000 | 5777.4352 | -14.96 | -0.26 | 5792.6103 | 5812.3008 | 5746.5963 | 0 |
| 1732053600 | 5792.3971 | -27.68 | -0.48 | 5820.4091 | 5820.4091 | 5759.0745 | 0 |
| 1731967200 | 5820.0793 | 18.36 | 0.32 | 5802.0172 | 5830.2576 | 5786.8046 | 0 |
| 1731708000 | 5801.7232 | 27.95 | 0.48 | 5774.0786 | 5808.7023 | 5771.8935 | 0 |
| 1731621600 | 5773.7726 | -18.04 | -0.31 | 5792.1309 | 5815.0325 | 5766.3157 | 0 |
| 1731535200 | 5791.8112 | -9.16 | -0.16 | 5800.9991 | 5844.0666 | 5790.2621 | 0 |
| 1731448800 | 5800.9696 | -20.51 | -0.35 | 5822.3084 | 5828.695 | 5784.4225 | 0 |
| 1731362400 | 5821.4771 | 98.99 | 1.73 | 5722.4828 | 5850.0719 | 5722.4828 | 0 |
| 1731103200 | 5722.4828 | 51.31 | 0.90 | 5673.1607 | 5748.9528 | 5673.1607 | 0 |
| 1731016800 | 5671.1755 | -97.31 | -1.69 | 5768.5652 | 5768.5652 | 5662.4342 | 0 |
| 1730930400 | 5768.4886 | 362.62 | 6.71 | 5405.9152 | 5775.9595 | 5405.9152 | 0 |
| 1730844000 | 5405.8677 | 58.81 | 1.10 | 5347.3121 | 5407.0243 | 5347.3121 | 0 |
| 1730757600 | 5347.0567 | -34.11 | -0.63 | 5382.2908 | 5385.13 | 5324.9833 | 0 |
| 1730494800 | 5381.1689 | 0.89 | 0.02 | 5380.4813 | 5431.0118 | 5379.298 | 0 |
| 1730408400 | 5380.279 | -71.83 | -1.32 | 5452.9916 | 5458.0237 | 5379.2941 | 0 |
| 1730322000 | 5452.1076 | 23.47 | 0.43 | 5428.7681 | 5492.3324 | 5428.7681 | 0 |
| 1730235600 | 5428.6409 | -30.32 | -0.56 | 5458.9663 | 5458.9663 | 5427.4649 | 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
