Premium
CRSP US Large Cap Value OSV Index (CRSPLCGV)
NASDAQI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730494800 | 5249.8828 | -71.06 | -1.34 | 5249.8828 | 5249.8828 | 5249.8828 | 0 |
| 1730408400 | 5320.946 | -83.86 | -1.55 | 5320.946 | 5320.946 | 5320.946 | 0 |
| 1730322000 | 5404.8055 | 38.78 | 0.72 | 5404.8055 | 5404.8055 | 5404.8055 | 0 |
| 1730235600 | 5366.0287 | -33.17 | -0.61 | 5366.0287 | 5366.0287 | 5366.0287 | 0 |
| 1730149200 | 5399.1961 | 47.22 | 0.88 | 5399.1961 | 5399.1961 | 5399.1961 | 0 |
| 1729890000 | 5351.9718 | 26.99 | 0.51 | 5351.9718 | 5351.9718 | 5351.9718 | 0 |
| 1729803600 | 5324.9835 | -24.98 | -0.47 | 5324.9835 | 5324.9835 | 5324.9835 | 0 |
| 1729717200 | 5349.9621 | 9.06 | 0.17 | 5349.9621 | 5349.9621 | 5349.9621 | 0 |
| 1729630800 | 5340.9038 | 2.69 | 0.05 | 5340.9038 | 5340.9038 | 5340.9038 | 0 |
| 1729544400 | 5338.2133 | -10.29 | -0.19 | 5338.2133 | 5338.2133 | 5338.2133 | 0 |
| 1729285200 | 5348.4997 | -16.98 | -0.32 | 5348.4997 | 5348.4997 | 5348.4997 | 0 |
| 1729198800 | 5365.4766 | 69.11 | 1.30 | 5365.4766 | 5365.4766 | 5365.4766 | 0 |
| 1729112400 | 5296.3681 | -66.18 | -1.23 | 5296.3681 | 5296.3681 | 5296.3681 | 0 |
| 1729026000 | 5362.553 | 30.76 | 0.58 | 5362.553 | 5362.553 | 5362.553 | 0 |
| 1728939600 | 5331.7912 | 55.04 | 1.04 | 5331.7912 | 5331.7912 | 5331.7912 | 0 |
| 1728680400 | 5276.7485 | 8.44 | 0.16 | 5276.7485 | 5276.7485 | 5276.7485 | 0 |
| 1728594000 | 5268.3086 | 9.12 | 0.17 | 5268.3086 | 5268.3086 | 5268.3086 | 0 |
| 1728507600 | 5259.1907 | 50.85 | 0.98 | 5259.1907 | 5259.1907 | 5259.1907 | 0 |
| 1728421200 | 5208.3421 | -2.44 | -0.05 | 5208.3421 | 5208.3421 | 5208.3421 | 0 |
| 1728334800 | 5210.7825 | -16.61 | -0.32 | 5210.7825 | 5210.7825 | 5210.7825 | 0 |
| 1728075600 | 5227.3966 | 70.17 | 1.36 | 5227.3966 | 5227.3966 | 5227.3966 | 0 |
| 1727989200 | 5157.2294 | 5.06 | 0.10 | 5157.2294 | 5157.2294 | 5157.2294 | 0 |
| 1727902800 | 5152.1723 | -85.88 | -1.64 | 5152.1723 | 5152.1723 | 5152.1723 | 0 |
| 1727816400 | 5238.0519 | 39.73 | 0.76 | 5233.4853 | 5238.0519 | 5233.4853 | 0 |
| 1727730000 | 5198.3233 | -53.6 | -1.02 | 5198.3233 | 5198.3233 | 5198.3233 | 0 |
| 1727470800 | 5251.9278 | -34.55 | -0.65 | 5251.9278 | 5251.9278 | 5251.9278 | 0 |
| 1727384400 | 5286.4744 | 63.89 | 1.22 | 5286.4744 | 5286.4744 | 5286.4744 | 0 |
| 1727298000 | 5222.5855 | 5.01 | 0.10 | 5222.5855 | 5222.5855 | 5222.5855 | 0 |
| 1727211600 | 5217.5721 | 13.17 | 0.25 | 5217.5721 | 5217.5721 | 5217.5721 | 0 |
| 1727125200 | 5204.4023 | 4.03 | 0.08 | 5204.4023 | 5204.4023 | 5204.4023 | 0 |
| 1726866000 | 5200.3702 | 2.72 | 0.05 | 5200.3702 | 5200.3702 | 5200.3702 | 0 |
| 1726779600 | 5197.6545 | 85.92 | 1.68 | 5197.6545 | 5197.6545 | 5197.6545 | 0 |
| 1726693200 | 5111.7325 | -20.13 | -0.39 | 5111.7325 | 5111.7325 | 5111.7325 | 0 |
| 1726606800 | 5131.8602 | 37.72 | 0.74 | 5131.8602 | 5131.8602 | 5131.8602 | 0 |
| 1726520400 | 5094.1375 | -4.17 | -0.08 | 5094.1375 | 5094.1375 | 5094.1375 | 0 |
| 1726261200 | 5098.3048 | 39.98 | 0.79 | 5098.3048 | 5098.3048 | 5098.3048 | 0 |
| 1726174800 | 5058.3244 | 94.59 | 1.91 | 5058.3244 | 5058.3244 | 5058.3244 | 0 |
| 1726088400 | 4963.7362 | 28.92 | 0.59 | 4963.7362 | 4963.7362 | 4963.7362 | 0 |
| 1726002000 | 4934.8201 | 30.06 | 0.61 | 4934.8201 | 4934.8201 | 4934.8201 | 0 |
| 1725915600 | 4904.7587 | -68.29 | -1.37 | 4904.7587 | 4904.7587 | 4904.7587 | 0 |
| 1725656400 | 4973.0518 | 30.16 | 0.61 | 4973.0518 | 4973.0518 | 4973.0518 | 0 |
| 1725570000 | 4942.8917 | 12.59 | 0.26 | 4942.8917 | 4942.8917 | 4942.8917 | 0 |
| 1725483600 | 4930.2969 | -158.49 | -3.11 | 4930.2969 | 4930.2969 | 4930.2969 | 0 |
| 1725397200 | 5088.7904 | -12.88 | -0.25 | 5088.7904 | 5088.7904 | 5088.7904 | 0 |
| 1725051600 | 5101.6679 | -1.54 | -0.03 | 5101.6679 | 5101.6679 | 5101.6679 | 0 |
| 1724965200 | 5103.2126 | -29.83 | -0.58 | 5103.2126 | 5103.2126 | 5103.2126 | 0 |
| 1724878800 | 5133.0417 | 33.66 | 0.66 | 5133.0417 | 5133.0417 | 5133.0417 | 0 |
| 1724792400 | 5099.3771 | -55.71 | -1.08 | 5099.3771 | 5099.3771 | 5099.3771 | 0 |
| 1724706000 | 5155.0822 | 24.42 | 0.48 | 5155.0822 | 5155.0822 | 5155.0822 | 0 |
| 1724446800 | 5130.6584 | -58.24 | -1.12 | 5130.6584 | 5130.6584 | 5130.6584 | 0 |
| 1724360400 | 5188.9007 | 40.83 | 0.79 | 5188.9007 | 5188.9007 | 5188.9007 | 0 |
| 1724274000 | 5148.0745 | 2.06 | 0.04 | 5148.0745 | 5148.0745 | 5148.0745 | 0 |
| 1724187600 | 5146.0179 | 55.29 | 1.09 | 5146.0179 | 5146.0179 | 5146.0179 | 0 |
| 1724101200 | 5090.7285 | 27.33 | 0.54 | 5090.7285 | 5090.7285 | 5090.7285 | 0 |
| 1723842000 | 5063.4001 | 32.84 | 0.65 | 5063.4001 | 5063.4001 | 5063.4001 | 0 |
| 1723755600 | 5030.5599 | 51.58 | 1.04 | 5030.5599 | 5030.5599 | 5030.5599 | 0 |
| 1723669200 | 4978.9846 | 77.26 | 1.58 | 4978.9846 | 4978.9846 | 4978.9846 | 0 |
| 1723582800 | 4901.7271 | 47.61 | 0.98 | 4901.7271 | 4901.7271 | 4901.7271 | 0 |
| 1723496400 | 4854.1193 | 54.36 | 1.13 | 4854.1193 | 4854.1193 | 4854.1193 | 0 |
| 1723237200 | 4799.7638 | 52.66 | 1.11 | 4799.7638 | 4799.7638 | 4799.7638 | 0 |
| 1723150800 | 4747.1026 | -31.44 | -0.66 | 4747.1026 | 4747.1026 | 4747.1026 | 0 |
| 1723064400 | 4778.5457 | 89.83 | 1.92 | 4778.5457 | 4778.5457 | 4778.5457 | 0 |
| 1722978000 | 4688.7169 | 163.71 | 3.62 | 4688.7169 | 4688.7169 | 4688.7169 | 0 |
| 1722891600 | 4525.011 | -302.07 | -6.26 | 4525.011 | 4525.011 | 4525.011 | 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
