Premium
CRSP US Large Cap OSV Index (CRSPLCV)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 4297.5378 | -39.46 | -0.91 | 4297.5378 | 4297.5378 | 4297.5378 | 0 |
| 1741298400 | 4336.9973 | -9.83 | -0.23 | 4336.9973 | 4336.9973 | 4336.9973 | 0 |
| 1741212000 | 4346.8295 | -14.56 | -0.33 | 4346.8295 | 4346.8295 | 4346.8295 | 0 |
| 1741125600 | 4361.3888 | -132.42 | -2.95 | 4361.3888 | 4361.3888 | 4361.3888 | 0 |
| 1741039200 | 4493.8058 | 85.84 | 1.95 | 4493.8058 | 4493.8058 | 4493.8058 | 0 |
| 1740780000 | 4407.9685 | -91 | -2.02 | 4407.9685 | 4407.9685 | 4407.9685 | 0 |
| 1740693600 | 4498.9694 | 10.26 | 0.23 | 4498.9694 | 4498.9694 | 4498.9694 | 0 |
| 1740607200 | 4488.7092 | -11.21 | -0.25 | 4488.7092 | 4488.7092 | 4488.7092 | 0 |
| 1740520800 | 4499.9171 | -39.27 | -0.87 | 4499.9171 | 4499.9171 | 4499.9171 | 0 |
| 1740434400 | 4539.1895 | -61.53 | -1.34 | 4539.1895 | 4539.1895 | 4539.1895 | 0 |
| 1740175200 | 4600.719 | -14.7 | -0.32 | 4600.719 | 4600.719 | 4600.719 | 0 |
| 1740088800 | 4615.415 | 8.21 | 0.18 | 4615.415 | 4615.415 | 4615.415 | 0 |
| 1740002400 | 4607.2075 | -5.66 | -0.12 | 4607.2075 | 4607.2075 | 4607.2075 | 0 |
| 1739916000 | 4612.8695 | 4.39 | 0.10 | 4612.8695 | 4612.8695 | 4612.8695 | 0 |
| 1739570400 | 4608.4784 | 39.18 | 0.86 | 4608.4784 | 4608.4784 | 4608.4784 | 0 |
| 1739484000 | 4569.2963 | 42.76 | 0.94 | 4569.2963 | 4569.2963 | 4569.2963 | 0 |
| 1739397600 | 4526.5349 | -29.07 | -0.64 | 4526.5349 | 4526.5349 | 4526.5349 | 0 |
| 1739311200 | 4555.6091 | -10 | -0.22 | 4555.6091 | 4555.6091 | 4555.6091 | 0 |
| 1739224800 | 4565.608 | -22.15 | -0.48 | 4565.608 | 4565.608 | 4565.608 | 0 |
| 1738965600 | 4587.7541 | 9.78 | 0.21 | 4587.7541 | 4587.7541 | 4587.7541 | 0 |
| 1738879200 | 4577.9718 | 35.65 | 0.78 | 4577.9718 | 4577.9718 | 4577.9718 | 0 |
| 1738792800 | 4542.3185 | 24.5 | 0.54 | 4542.3185 | 4542.3185 | 4542.3185 | 0 |
| 1738706400 | 4517.82 | 41.77 | 0.93 | 4517.82 | 4517.82 | 4517.82 | 0 |
| 1738620000 | 4476.0502 | -117.46 | -2.56 | 4476.0502 | 4476.0502 | 4476.0502 | 0 |
| 1738360800 | 4593.5081 | 29.77 | 0.65 | 4593.5081 | 4593.5081 | 4593.5081 | 0 |
| 1738274400 | 4563.7395 | 4.9 | 0.11 | 4563.7395 | 4563.7395 | 4563.7395 | 0 |
| 1738188000 | 4558.8395 | 22.94 | 0.51 | 4558.8395 | 4558.8395 | 4558.8395 | 0 |
| 1738101600 | 4535.8963 | 48.02 | 1.07 | 4535.8963 | 4535.8963 | 4535.8963 | 0 |
| 1738015200 | 4487.8734 | -117.08 | -2.54 | 4487.8734 | 4487.8734 | 4487.8734 | 0 |
| 1737756000 | 4604.9497 | 30.22 | 0.66 | 4604.9497 | 4604.9497 | 4604.9497 | 0 |
| 1737669600 | 4574.7271 | -2.59 | -0.06 | 4574.7271 | 4574.7271 | 4574.7271 | 0 |
| 1737583200 | 4577.3146 | 42.56 | 0.94 | 4577.3146 | 4577.3146 | 4577.3146 | 0 |
| 1737496800 | 4534.7572 | 12.73 | 0.28 | 4534.7572 | 4534.7572 | 4534.7572 | 0 |
| 1737151200 | 4522.0289 | 37.66 | 0.84 | 4522.0289 | 4522.0289 | 4522.0289 | 0 |
| 1737064800 | 4484.3732 | 27.25 | 0.61 | 4484.3732 | 4484.3732 | 4484.3732 | 0 |
| 1736978400 | 4457.1259 | 45.94 | 1.04 | 4457.1259 | 4457.1259 | 4457.1259 | 0 |
| 1736892000 | 4411.1888 | 67.59 | 1.56 | 4411.1888 | 4411.1888 | 4411.1888 | 0 |
| 1736805600 | 4343.595 | -78.41 | -1.77 | 4343.595 | 4343.595 | 4343.595 | 0 |
| 1736546400 | 4422.0064 | -20.85 | -0.47 | 4422.0064 | 4422.0064 | 4422.0064 | 0 |
| 1736373600 | 4442.8519 | -68.86 | -1.53 | 4442.8519 | 4442.8519 | 4442.8519 | 0 |
| 1736287200 | 4511.7073 | 9.07 | 0.20 | 4511.7073 | 4511.7073 | 4511.7073 | 0 |
| 1736200800 | 4502.6384 | 67.73 | 1.53 | 4502.6384 | 4502.6384 | 4502.6384 | 0 |
| 1735941600 | 4434.906 | -11.08 | -0.25 | 4434.906 | 4434.906 | 4434.906 | 0 |
| 1735855200 | 4445.9875 | -6.13 | -0.14 | 4445.9875 | 4445.9875 | 4445.9875 | 0 |
| 1735682400 | 4452.1191 | 15.38 | 0.35 | 4452.1191 | 4452.1191 | 4452.1191 | 0 |
| 1735596000 | 4436.7359 | -74.01 | -1.64 | 4436.7359 | 4436.7359 | 4436.7359 | 0 |
| 1735336800 | 4510.7451 | -15.28 | -0.34 | 4510.7451 | 4510.7451 | 4510.7451 | 0 |
| 1735250400 | 4526.0202 | 26.24 | 0.58 | 4526.0202 | 4526.0202 | 4526.0202 | 0 |
| 1735077600 | 4499.7778 | 33.95 | 0.76 | 4499.7778 | 4499.7778 | 4499.7778 | 0 |
| 1734991200 | 4465.8273 | 74.26 | 1.69 | 4465.8273 | 4465.8273 | 4465.8273 | 0 |
| 1734732000 | 4391.5624 | -61.64 | -1.38 | 4391.5624 | 4391.5624 | 4391.5624 | 0 |
| 1734645600 | 4453.2023 | -96.52 | -2.12 | 4453.2023 | 4453.2023 | 4453.2023 | 0 |
| 1734559200 | 4549.7269 | -0.3 | -0.01 | 4549.7269 | 4549.7269 | 4549.7269 | 0 |
| 1734472800 | 4550.0288 | -14.05 | -0.31 | 4550.0288 | 4550.0288 | 4550.0288 | 0 |
| 1734386400 | 4564.0768 | -1.75 | -0.04 | 4564.0768 | 4564.0768 | 4564.0768 | 0 |
| 1734127200 | 4565.8244 | -5.89 | -0.13 | 4565.8244 | 4565.8244 | 4565.8244 | 0 |
| 1734040800 | 4571.7111 | 10.68 | 0.23 | 4571.7111 | 4571.7111 | 4571.7111 | 0 |
| 1733954400 | 4561.034 | 1.79 | 0.04 | 4561.034 | 4561.034 | 4561.034 | 0 |
| 1733868000 | 4559.2391 | -20.98 | -0.46 | 4559.2391 | 4559.2391 | 4559.2391 | 0 |
| 1733781600 | 4580.2236 | 1.61 | 0.04 | 4580.2236 | 4580.2236 | 4580.2236 | 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
