Premium
CRSP US Health Care Value (CRSPHCV)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 4183.3082 | 33.67 | 0.81 | 4183.3082 | 4183.3082 | 4183.3082 | 0 |
| 1738274400 | 4149.6408 | 9.59 | 0.23 | 4149.6408 | 4149.6408 | 4149.6408 | 0 |
| 1738188000 | 4140.048 | -33.35 | -0.80 | 4140.048 | 4140.048 | 4140.048 | 0 |
| 1738101600 | 4173.3981 | 61.65 | 1.50 | 4173.3981 | 4173.3981 | 4173.3981 | 0 |
| 1738015200 | 4111.7488 | 43.92 | 1.08 | 4111.7488 | 4111.7488 | 4111.7488 | 0 |
| 1737756000 | 4067.8256 | 25.37 | 0.63 | 4067.8256 | 4067.8256 | 4067.8256 | 0 |
| 1737669600 | 4042.4555 | 24.23 | 0.60 | 4042.4555 | 4042.4555 | 4042.4555 | 0 |
| 1737583200 | 4018.2223 | 21.97 | 0.55 | 4018.2223 | 4018.2223 | 4018.2223 | 0 |
| 1737496800 | 3996.2518 | 3.5 | 0.09 | 3996.2518 | 3996.2518 | 3996.2518 | 0 |
| 1737151200 | 3992.7529 | 27.93 | 0.70 | 3992.7529 | 3992.7529 | 3992.7529 | 0 |
| 1737064800 | 3964.8219 | -12.91 | -0.32 | 3964.8219 | 3964.8219 | 3964.8219 | 0 |
| 1736978400 | 3977.7328 | -21.79 | -0.54 | 3977.7328 | 3977.7328 | 3977.7328 | 0 |
| 1736892000 | 3999.5178 | 36.05 | 0.91 | 3999.5178 | 3999.5178 | 3999.5178 | 0 |
| 1736805600 | 3963.4684 | 1.41 | 0.04 | 3963.4684 | 3963.4684 | 3963.4684 | 0 |
| 1736546400 | 3962.0585 | -5 | -0.13 | 3962.0585 | 3962.0585 | 3962.0585 | 0 |
| 1736373600 | 3967.0573 | 7.28 | 0.18 | 3967.0573 | 3967.0573 | 3967.0573 | 0 |
| 1736287200 | 3959.7733 | 15.77 | 0.40 | 3959.7733 | 3959.7733 | 3959.7733 | 0 |
| 1736200800 | 3944 | 29.52 | 0.75 | 3944 | 3944 | 3944 | 0 |
| 1735941600 | 3914.4802 | -11.34 | -0.29 | 3914.4802 | 3914.4802 | 3914.4802 | 0 |
| 1735855200 | 3925.82 | 24.15 | 0.62 | 3925.82 | 3925.82 | 3925.82 | 0 |
| 1735682400 | 3901.6718 | -13.09 | -0.33 | 3901.6718 | 3901.6718 | 3901.6718 | 0 |
| 1735596000 | 3914.7571 | -25.55 | -0.65 | 3914.7571 | 3914.7571 | 3914.7571 | 0 |
| 1735336800 | 3940.3113 | 1.76 | 0.04 | 3940.3113 | 3940.3113 | 3940.3113 | 0 |
| 1735250400 | 3938.5554 | 7.54 | 0.19 | 3938.5554 | 3938.5554 | 3938.5554 | 0 |
| 1735077600 | 3931.012 | 20.28 | 0.52 | 3931.012 | 3931.012 | 3931.012 | 0 |
| 1734991200 | 3910.7357 | 26.59 | 0.68 | 3910.7357 | 3910.7357 | 3910.7357 | 0 |
| 1734732000 | 3884.1484 | 15.32 | 0.40 | 3884.1484 | 3884.1484 | 3884.1484 | 0 |
| 1734645600 | 3868.8269 | -80.18 | -2.03 | 3868.8269 | 3868.8269 | 3868.8269 | 0 |
| 1734559200 | 3949.0059 | 8.79 | 0.22 | 3949.0059 | 3949.0059 | 3949.0059 | 0 |
| 1734472800 | 3940.2138 | -50.82 | -1.27 | 3940.2138 | 3940.2138 | 3940.2138 | 0 |
| 1734386400 | 3991.0343 | 1.67 | 0.04 | 3991.0343 | 3991.0343 | 3991.0343 | 0 |
| 1734127200 | 3989.3626 | -51.12 | -1.27 | 3989.3626 | 3989.3626 | 3989.3626 | 0 |
| 1734040800 | 4040.4785 | -35.52 | -0.87 | 4040.4785 | 4040.4785 | 4040.4785 | 0 |
| 1733954400 | 4076.0031 | -36.52 | -0.89 | 4076.0031 | 4076.0031 | 4076.0031 | 0 |
| 1733868000 | 4112.5198 | 15.55 | 0.38 | 4112.5198 | 4112.5198 | 4112.5198 | 0 |
| 1733781600 | 4096.9666 | -20.72 | -0.50 | 4096.9666 | 4096.9666 | 4096.9666 | 0 |
| 1733522400 | 4117.6896 | -23.93 | -0.58 | 4117.6896 | 4117.6896 | 4117.6896 | 0 |
| 1733436000 | 4141.6166 | -17.19 | -0.41 | 4141.6166 | 4141.6166 | 4141.6166 | 0 |
| 1733349600 | 4158.8068 | -8.99 | -0.22 | 4158.8068 | 4158.8068 | 4158.8068 | 0 |
| 1733263200 | 4167.8011 | -7.53 | -0.18 | 4167.8011 | 4167.8011 | 4167.8011 | 0 |
| 1733176800 | 4175.3302 | 11.65 | 0.28 | 4175.3302 | 4175.3302 | 4175.3302 | 0 |
| 1732917600 | 4163.6836 | 13.67 | 0.33 | 4163.6836 | 4163.6836 | 4163.6836 | 0 |
| 1732744800 | 4150.01 | 21.43 | 0.52 | 4150.01 | 4150.01 | 4150.01 | 0 |
| 1732658400 | 4128.5777 | 22.23 | 0.54 | 4128.5777 | 4128.5777 | 4128.5777 | 0 |
| 1732572000 | 4106.3482 | 23.03 | 0.56 | 4106.3482 | 4106.3482 | 4106.3482 | 0 |
| 1732312800 | 4083.3193 | 46.2 | 1.14 | 4083.3193 | 4083.3193 | 4083.3193 | 0 |
| 1732226400 | 4037.1216 | 37.16 | 0.93 | 4037.1216 | 4037.1216 | 4037.1216 | 0 |
| 1732140000 | 3999.9637 | 32.49 | 0.82 | 3999.9637 | 3999.9637 | 3999.9637 | 0 |
| 1732053600 | 3967.4766 | -21.67 | -0.54 | 3967.4766 | 3967.4766 | 3967.4766 | 0 |
| 1731967200 | 3989.1486 | -81.61 | -2.00 | 3989.1486 | 3989.1486 | 3989.1486 | 0 |
| 1731708000 | 4070.7613 | -83.25 | -2.00 | 4070.7613 | 4070.7613 | 4070.7613 | 0 |
| 1731621600 | 4154.0064 | -30.69 | -0.73 | 4154.0064 | 4154.0064 | 4154.0064 | 0 |
| 1731535200 | 4184.6949 | -48.49 | -1.15 | 4184.6949 | 4184.6949 | 4184.6949 | 0 |
| 1731448800 | 4233.1858 | -25.94 | -0.61 | 4233.1858 | 4233.1858 | 4233.1858 | 0 |
| 1731362400 | 4259.121 | 20.61 | 0.49 | 4259.121 | 4259.121 | 4259.121 | 0 |
| 1731103200 | 4238.5074 | 11.16 | 0.26 | 4238.5074 | 4238.5074 | 4238.5074 | 0 |
| 1731016800 | 4227.3425 | -46.69 | -1.09 | 4227.3425 | 4227.3425 | 4227.3425 | 0 |
| 1730930400 | 4274.0283 | 131.73 | 3.18 | 4274.0283 | 4274.0283 | 4274.0283 | 0 |
| 1730844000 | 4142.2993 | -28.15 | -0.68 | 4142.2993 | 4142.2993 | 4142.2993 | 0 |
| 1730757600 | 4170.4506 | 2.71 | 0.07 | 4170.4506 | 4170.4506 | 4170.4506 | 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
