Premium
CRSP US Large Cap Value OSV Index (CRSPLCGV)
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 |
|---|---|---|---|---|---|---|---|
| 1743800400 | 4699.2389 | -208.57 | -4.25 | 4699.2389 | 4699.2389 | 4699.2389 | 0 |
| 1743714000 | 4907.8097 | -123.81 | -2.46 | 4907.8097 | 4907.8097 | 4907.8097 | 0 |
| 1743627600 | 5031.6235 | -10.72 | -0.21 | 5031.6235 | 5031.6235 | 5031.6235 | 0 |
| 1743541200 | 5042.3457 | 73.88 | 1.49 | 5042.3457 | 5042.3457 | 5042.3457 | 0 |
| 1743454800 | 4968.47 | -198.75 | -3.85 | 4968.47 | 4968.47 | 4968.47 | 0 |
| 1743195600 | 5167.2154 | -30.06 | -0.58 | 5167.2154 | 5167.2154 | 5167.2154 | 0 |
| 1743109200 | 5197.2782 | -123.6 | -2.32 | 5197.2782 | 5197.2782 | 5197.2782 | 0 |
| 1743022800 | 5320.874 | 2.8 | 0.05 | 5320.874 | 5320.874 | 5320.874 | 0 |
| 1742936400 | 5318.0702 | 52.45 | 1.00 | 5318.0702 | 5318.0702 | 5318.0702 | 0 |
| 1742850000 | 5265.6247 | 161.26 | 3.16 | 5265.6247 | 5265.6247 | 5265.6247 | 0 |
| 1742590800 | 5104.3689 | -21.2 | -0.41 | 5104.3689 | 5104.3689 | 5104.3689 | 0 |
| 1742504400 | 5125.5651 | 5.93 | 0.12 | 5125.5651 | 5125.5651 | 5125.5651 | 0 |
| 1742418000 | 5119.6337 | -20.47 | -0.40 | 5119.6337 | 5119.6337 | 5119.6337 | 0 |
| 1742331600 | 5140.1012 | -14.51 | -0.28 | 5140.1012 | 5140.1012 | 5140.1012 | 0 |
| 1742245200 | 5154.6129 | 67.81 | 1.33 | 5154.6129 | 5154.6129 | 5154.6129 | 0 |
| 1741986000 | 5086.7991 | -41.15 | -0.80 | 5086.7991 | 5086.7991 | 5086.7991 | 0 |
| 1741899600 | 5127.9504 | -34.4 | -0.67 | 5127.9504 | 5127.9504 | 5127.9504 | 0 |
| 1741813200 | 5162.3543 | 93.28 | 1.84 | 5162.3543 | 5162.3543 | 5162.3543 | 0 |
| 1741726800 | 5069.0739 | -128.3 | -2.47 | 5069.0739 | 5069.0739 | 5069.0739 | 0 |
| 1741640400 | 5197.3759 | -70.19 | -1.33 | 5197.3759 | 5197.3759 | 5197.3759 | 0 |
| 1741384800 | 5267.5656 | -79.45 | -1.49 | 5267.5656 | 5267.5656 | 5267.5656 | 0 |
| 1741298400 | 5347.0185 | -24.66 | -0.46 | 5347.0185 | 5347.0185 | 5347.0185 | 0 |
| 1741212000 | 5371.6789 | 35.35 | 0.66 | 5371.6789 | 5371.6789 | 5371.6789 | 0 |
| 1741125600 | 5336.3337 | -217 | -3.91 | 5336.3337 | 5336.3337 | 5336.3337 | 0 |
| 1741039200 | 5553.3316 | 129.72 | 2.39 | 5553.3316 | 5553.3316 | 5553.3316 | 0 |
| 1740780000 | 5423.6141 | -193.07 | -3.44 | 5423.6141 | 5423.6141 | 5423.6141 | 0 |
| 1740693600 | 5616.6859 | 37.12 | 0.67 | 5616.6859 | 5616.6859 | 5616.6859 | 0 |
| 1740607200 | 5579.5667 | -24.41 | -0.44 | 5579.5667 | 5579.5667 | 5579.5667 | 0 |
| 1740520800 | 5603.9725 | -89.31 | -1.57 | 5603.9725 | 5603.9725 | 5603.9725 | 0 |
| 1740434400 | 5693.2834 | -112.55 | -1.94 | 5693.2834 | 5693.2834 | 5693.2834 | 0 |
| 1740175200 | 5805.8349 | -15.62 | -0.27 | 5805.8349 | 5805.8349 | 5805.8349 | 0 |
| 1740088800 | 5821.4555 | 1.81 | 0.03 | 5821.4555 | 5821.4555 | 5821.4555 | 0 |
| 1740002400 | 5819.6436 | -26.71 | -0.46 | 5819.6436 | 5819.6436 | 5819.6436 | 0 |
| 1739916000 | 5846.3582 | 28.58 | 0.49 | 5846.3582 | 5846.3582 | 5846.3582 | 0 |
| 1739570400 | 5817.782 | 60.84 | 1.06 | 5817.782 | 5817.782 | 5817.782 | 0 |
| 1739484000 | 5756.9458 | 69.38 | 1.22 | 5756.9458 | 5756.9458 | 5756.9458 | 0 |
| 1739397600 | 5687.5663 | -51.24 | -0.89 | 5687.5663 | 5687.5663 | 5687.5663 | 0 |
| 1739311200 | 5738.8062 | -10.51 | -0.18 | 5738.8062 | 5738.8062 | 5738.8062 | 0 |
| 1739224800 | 5749.3209 | -26 | -0.45 | 5749.3209 | 5749.3209 | 5749.3209 | 0 |
| 1738965600 | 5775.3162 | 34.53 | 0.60 | 5775.3162 | 5775.3162 | 5775.3162 | 0 |
| 1738879200 | 5740.7894 | 51.91 | 0.91 | 5740.7894 | 5740.7894 | 5740.7894 | 0 |
| 1738792800 | 5688.8753 | 25.48 | 0.45 | 5688.8753 | 5688.8753 | 5688.8753 | 0 |
| 1738706400 | 5663.3984 | 64.03 | 1.14 | 5663.3984 | 5663.3984 | 5663.3984 | 0 |
| 1738620000 | 5599.37 | -181.23 | -3.14 | 5599.37 | 5599.37 | 5599.37 | 0 |
| 1738360800 | 5780.6001 | 52.38 | 0.91 | 5780.6001 | 5780.6001 | 5780.6001 | 0 |
| 1738274400 | 5728.2178 | -12.61 | -0.22 | 5728.2178 | 5728.2178 | 5728.2178 | 0 |
| 1738188000 | 5740.8311 | 80.91 | 1.43 | 5740.8311 | 5740.8311 | 5740.8311 | 0 |
| 1738101600 | 5659.9189 | 81.53 | 1.46 | 5659.9189 | 5659.9189 | 5659.9189 | 0 |
| 1738015200 | 5578.3862 | -242.54 | -4.17 | 5578.3862 | 5578.3862 | 5578.3862 | 0 |
| 1737756000 | 5820.9226 | 49.37 | 0.86 | 5820.9226 | 5820.9226 | 5820.9226 | 0 |
| 1737669600 | 5771.5481 | 11.64 | 0.20 | 5771.5481 | 5771.5481 | 5771.5481 | 0 |
| 1737583200 | 5759.9096 | 60.83 | 1.07 | 5759.9096 | 5759.9096 | 5759.9096 | 0 |
| 1737496800 | 5699.0802 | -0.28 | -0.00 | 5699.0802 | 5699.0802 | 5699.0802 | 0 |
| 1737151200 | 5699.3589 | 33.42 | 0.59 | 5699.3589 | 5699.3589 | 5699.3589 | 0 |
| 1737064800 | 5665.9381 | 68.99 | 1.23 | 5665.9381 | 5665.9381 | 5665.9381 | 0 |
| 1736978400 | 5596.9466 | 28.29 | 0.51 | 5596.9466 | 5596.9466 | 5596.9466 | 0 |
| 1736892000 | 5568.6581 | 91.76 | 1.68 | 5568.6581 | 5568.6581 | 5568.6581 | 0 |
| 1736805600 | 5476.9027 | -125.49 | -2.24 | 5476.9027 | 5476.9027 | 5476.9027 | 0 |
| 1736546400 | 5602.3934 | -40.46 | -0.72 | 5602.3934 | 5602.3934 | 5602.3934 | 0 |
| 1736373600 | 5642.8547 | -121.61 | -2.11 | 5642.8547 | 5642.8547 | 5642.8547 | 0 |
| 1736287200 | 5764.4608 | 18.76 | 0.33 | 5764.4608 | 5764.4608 | 5764.4608 | 0 |
| 1736200800 | 5745.7029 | 124.97 | 2.22 | 5745.7029 | 5745.7029 | 5745.7029 | 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
