Premium
CRSP US Industrials (CRSPID1)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 3934.5353 | 50.72 | 1.31 | 3883.8136 | 3938.0995 | 3883.8136 | 0 |
| 1735855200 | 3883.8136 | -21.52 | -0.55 | 3905.3341 | 3938.2559 | 3869.8351 | 0 |
| 1735682400 | 3905.3341 | -2.62 | -0.07 | 3907.951 | 3927.8872 | 3896.7815 | 0 |
| 1735596000 | 3907.951 | -36.05 | -0.91 | 3944.0026 | 3944.0026 | 3871.1989 | 0 |
| 1735336800 | 3944.0026 | -36.4 | -0.91 | 3980.4029 | 3980.4029 | 3924.0236 | 0 |
| 1735250400 | 3980.4029 | 6.61 | 0.17 | 3973.7951 | 3985.3877 | 3955.9046 | 0 |
| 1735077600 | 3973.7951 | 32.92 | 0.84 | 3940.8734 | 3974.1224 | 3936.5275 | 0 |
| 1734991200 | 3940.8734 | -8.03 | -0.20 | 3948.9044 | 3948.9044 | 3911.0025 | 0 |
| 1734732000 | 3948.9044 | 34.97 | 0.89 | 3913.9369 | 3977.6704 | 3894.2898 | 0 |
| 1734645600 | 3913.9369 | 2.9 | 0.07 | 3911.039 | 3963.857 | 3909.8063 | 0 |
| 1734559200 | 3911.039 | -126.39 | -3.13 | 4037.4313 | 4050.6157 | 3909.6942 | 0 |
| 1734472800 | 4037.4313 | -42.59 | -1.04 | 4080.0219 | 4080.0219 | 4028.7425 | 0 |
| 1734386400 | 4080.0219 | -0.65 | -0.02 | 4080.6707 | 4097.8023 | 4071.3186 | 0 |
| 1734127200 | 4080.6707 | -16.95 | -0.41 | 4097.6163 | 4101.0753 | 4075.2039 | 0 |
| 1734040800 | 4097.6163 | -33.28 | -0.81 | 4130.9 | 4130.9 | 4095.7339 | 0 |
| 1733954400 | 4130.9 | 2.37 | 0.06 | 4128.5257 | 4157.7465 | 4128.5257 | 0 |
| 1733868000 | 4128.5257 | -14.31 | -0.35 | 4142.8333 | 4146.2278 | 4107.7491 | 0 |
| 1733781600 | 4142.8333 | -35.83 | -0.86 | 4178.6589 | 4186.1969 | 4142.4039 | 0 |
| 1733522400 | 4178.6589 | -9.17 | -0.22 | 4187.8283 | 4214.5045 | 4171.8482 | 0 |
| 1733436000 | 4187.8283 | -39.74 | -0.94 | 4227.5692 | 4227.5692 | 4186.4004 | 0 |
| 1733349600 | 4227.5692 | 15.17 | 0.36 | 4212.404 | 4228.38 | 4207.2261 | 0 |
| 1733263200 | 4212.404 | -24.76 | -0.58 | 4237.1656 | 4237.1656 | 4195.6196 | 0 |
| 1733176800 | 4237.1656 | -26.24 | -0.62 | 4263.4098 | 4266.9913 | 4229.3149 | 0 |
| 1732917600 | 4263.4098 | 18.84 | 0.44 | 4244.5696 | 4274.9961 | 4244.5696 | 0 |
| 1732744800 | 4244.5696 | -18.26 | -0.43 | 4262.8272 | 4284.9972 | 4242.2872 | 0 |
| 1732658400 | 4262.8266 | -1.23 | -0.03 | 4264.0546 | 4267.9885 | 4244.1119 | 0 |
| 1732572000 | 4264.0546 | 43.33 | 1.03 | 4220.729 | 4275.3003 | 4220.729 | 0 |
| 1732312800 | 4220.729 | 51.76 | 1.24 | 4168.9658 | 4223.4366 | 4168.9658 | 0 |
| 1732226400 | 4168.9658 | 55.83 | 1.36 | 4113.1352 | 4183.3871 | 4113.1352 | 0 |
| 1732140000 | 4113.1352 | 3.95 | 0.10 | 4109.1816 | 4115.6058 | 4082.7035 | 0 |
| 1732053600 | 4109.1816 | 3.5 | 0.09 | 4105.6809 | 4115.3468 | 4074.8085 | 0 |
| 1731967200 | 4105.6809 | 2.03 | 0.05 | 4103.8544 | 4124.9304 | 4098.7605 | 0 |
| 1731708000 | 4103.6506 | -33.95 | -0.82 | 4137.5991 | 4137.5991 | 4096.8479 | 0 |
| 1731621600 | 4137.5991 | -70.33 | -1.67 | 4207.9255 | 4210.4972 | 4133.8363 | 0 |
| 1731535200 | 4207.9255 | 7.93 | 0.19 | 4199.9963 | 4234.2367 | 4199.9963 | 0 |
| 1731448800 | 4199.9963 | -43.2 | -1.02 | 4243.2012 | 4247.4536 | 4186.5912 | 0 |
| 1731362400 | 4243.2012 | 36.04 | 0.86 | 4207.1633 | 4259.3203 | 4207.1633 | 0 |
| 1731103200 | 4207.1633 | 38.23 | 0.92 | 4168.9324 | 4220.8609 | 4168.9324 | 0 |
| 1731016800 | 4168.9324 | -15.97 | -0.38 | 4184.8981 | 4188.6706 | 4164.7105 | 0 |
| 1730930400 | 4184.8981 | 161.52 | 4.01 | 4023.3825 | 4188.8973 | 4023.3825 | 0 |
| 1730844000 | 4023.3825 | 67.49 | 1.71 | 3955.8958 | 4023.9595 | 3954.758 | 0 |
| 1730757600 | 3955.8958 | 0.7 | 0.02 | 3955.1908 | 3984.7643 | 3949.1636 | 0 |
| 1730494800 | 3955.1908 | 8.2 | 0.21 | 3946.9861 | 3989.9516 | 3946.9861 | 0 |
| 1730408400 | 3946.9861 | -41 | -1.03 | 3987.9826 | 3987.9826 | 3942.7153 | 0 |
| 1730322000 | 3987.9826 | -16.07 | -0.40 | 4004.0493 | 4015.654 | 3981.9751 | 0 |
| 1730235600 | 4004.0493 | -11.01 | -0.27 | 4015.0618 | 4015.0618 | 3972.793 | 0 |
| 1730149200 | 4015.0618 | 19.91 | 0.50 | 3995.1539 | 4025.7442 | 3995.1539 | 0 |
| 1729890000 | 3995.1539 | -16.37 | -0.41 | 4011.5207 | 4036.0207 | 3988.7363 | 0 |
| 1729803600 | 4011.5207 | -16.49 | -0.41 | 4028.01 | 4034.5573 | 4000.7372 | 0 |
| 1729717200 | 4028.01 | -13.94 | -0.34 | 4041.9464 | 4050.0483 | 4006.5597 | 0 |
| 1729630800 | 4041.9464 | -53.16 | -1.30 | 4095.1065 | 4095.1065 | 4026.0782 | 0 |
| 1729544400 | 4095.1065 | -26.98 | -0.65 | 4122.0876 | 4123.115 | 4084.8758 | 0 |
| 1729285200 | 4122.0876 | 10.45 | 0.25 | 4111.6341 | 4124.7548 | 4106.4425 | 0 |
| 1729198800 | 4111.6341 | -4.16 | -0.10 | 4115.7918 | 4124.8602 | 4102.8153 | 0 |
| 1729112400 | 4115.7918 | 42.06 | 1.03 | 4073.7303 | 4123.5625 | 4073.7303 | 0 |
| 1729026000 | 4073.7303 | -21.78 | -0.53 | 4095.5142 | 4111.2603 | 4071.8065 | 0 |
| 1728939600 | 4095.5142 | 29.96 | 0.74 | 4065.5494 | 4098.5576 | 4058.8364 | 0 |
| 1728680400 | 4065.5494 | 57.09 | 1.42 | 4008.4551 | 4066.7857 | 4008.4551 | 0 |
| 1728594000 | 4008.4551 | -28.76 | -0.71 | 4037.2127 | 4037.2127 | 3997.7594 | 0 |
| 1728507600 | 4037.2127 | 32.97 | 0.82 | 4004.2415 | 4041.4472 | 4003.0313 | 0 |
| 1728421200 | 4004.2415 | 7.42 | 0.19 | 3996.8225 | 4014.9241 | 3991.6073 | 0 |
| 1728334800 | 3996.8225 | -11.25 | -0.28 | 4008.0743 | 4008.3655 | 3979.6221 | 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
