Premium
CRSP US Large Cap Value (CRSPLCV1)
NASDAQI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742418000 | 2952.356 | 17.55 | 0.60 | 2934.8029 | 2964.2009 | 2931.7403 | 0 |
| 1742331600 | 2934.8029 | -12.95 | -0.44 | 2947.7543 | 2947.7543 | 2926.2665 | 0 |
| 1742245200 | 2947.7543 | 35.14 | 1.21 | 2912.6095 | 2956.4274 | 2909.3309 | 0 |
| 1741986000 | 2912.6095 | 46.53 | 1.62 | 2866.0834 | 2915.8403 | 2866.0834 | 0 |
| 1741899600 | 2866.0834 | -15.7 | -0.54 | 2881.7815 | 2896.1749 | 2856.9617 | 0 |
| 1741813200 | 2881.7815 | -12.92 | -0.45 | 2894.6978 | 2905.0369 | 2866.0569 | 0 |
| 1741726800 | 2894.6978 | -35.77 | -1.22 | 2930.4658 | 2932.2162 | 2881.2686 | 0 |
| 1741640400 | 2930.4658 | -37.42 | -1.26 | 2967.8901 | 2968.3712 | 2908.9917 | 0 |
| 1741384800 | 2967.8901 | 25.54 | 0.87 | 2942.3511 | 2974.9396 | 2933.3499 | 0 |
| 1741298400 | 2942.3511 | -23.45 | -0.79 | 2965.7992 | 2965.7992 | 2923.7728 | 0 |
| 1741212000 | 2965.7992 | 22.9 | 0.78 | 2942.8997 | 2974.6669 | 2929.6078 | 0 |
| 1741125600 | 2942.8997 | -60.29 | -2.01 | 3003.1873 | 3003.1873 | 2937.0529 | 0 |
| 1741039200 | 3003.1873 | -28.16 | -0.93 | 3031.3433 | 3046.804 | 2985.3086 | 0 |
| 1740780000 | 3031.3433 | 41.12 | 1.38 | 2990.2244 | 3033.5732 | 2982.7435 | 0 |
| 1740693600 | 2990.2244 | -10.05 | -0.33 | 3000.2752 | 3025.2887 | 2989.1409 | 0 |
| 1740607200 | 3000.2752 | -11.47 | -0.38 | 3011.7404 | 3022.5479 | 2994.0838 | 0 |
| 1740520800 | 3011.7404 | 7.29 | 0.24 | 3004.4477 | 3021.8672 | 2994.7597 | 0 |
| 1740434400 | 3004.4477 | 2.36 | 0.08 | 3002.0828 | 3019.6706 | 3001.3928 | 0 |
| 1740175200 | 3002.0828 | -35.64 | -1.17 | 3037.7251 | 3037.9137 | 2999.1154 | 0 |
| 1740088800 | 3037.7251 | -12.84 | -0.42 | 3050.5672 | 3050.5672 | 3021.0441 | 0 |
| 1740002400 | 3050.5672 | 13.12 | 0.43 | 3037.4509 | 3051.6595 | 3029.5609 | 0 |
| 1739916000 | 3037.4509 | 16.37 | 0.54 | 3021.0848 | 3037.4769 | 3015.9377 | 0 |
| 1739570400 | 3021.0848 | -7.82 | -0.26 | 3028.9083 | 3039.6088 | 3019.9872 | 0 |
| 1739484000 | 3028.9083 | 21.41 | 0.71 | 3007.4941 | 3030.9821 | 3007.4941 | 0 |
| 1739397600 | 3007.4941 | -16.72 | -0.55 | 3024.2165 | 3024.2165 | 2995.7652 | 0 |
| 1739311200 | 3024.2165 | 10.57 | 0.35 | 3013.6479 | 3025.1248 | 3001.9856 | 0 |
| 1739224800 | 3013.6479 | 11.06 | 0.37 | 3002.5892 | 3014.1936 | 2997.8927 | 0 |
| 1738965600 | 3002.5892 | -20.39 | -0.67 | 3022.9797 | 3030.8073 | 3001.5437 | 0 |
| 1738879200 | 3022.9797 | -3.92 | -0.13 | 3026.8979 | 3036.6169 | 3008.6831 | 0 |
| 1738792800 | 3026.8979 | 23.66 | 0.79 | 3003.2412 | 3028.0713 | 3001.1377 | 0 |
| 1738706400 | 3003.2412 | 0.23 | 0.01 | 3003.0156 | 3008.1416 | 2990.6379 | 0 |
| 1738620000 | 3003.0156 | -10.05 | -0.33 | 3013.0632 | 3013.4134 | 2965.9644 | 0 |
| 1738360800 | 3013.0632 | -17.72 | -0.58 | 3030.7856 | 3038.7875 | 3009.8907 | 0 |
| 1738274400 | 3030.7856 | 31.25 | 1.04 | 2999.5312 | 3037.8327 | 2999.5312 | 0 |
| 1738188000 | 2999.5312 | -6.04 | -0.20 | 3005.5704 | 3021.3756 | 2994.6079 | 0 |
| 1738101600 | 3005.5704 | -21.82 | -0.72 | 3027.3901 | 3027.9717 | 3000.3789 | 0 |
| 1738015200 | 3027.3901 | 3.94 | 0.13 | 3023.4462 | 3028.2321 | 3004.7181 | 0 |
| 1737756000 | 3023.4462 | -0.84 | -0.03 | 3024.2889 | 3030.9782 | 3018.1172 | 0 |
| 1737669600 | 3024.2889 | 22.37 | 0.75 | 3001.9217 | 3024.3268 | 3000.8676 | 0 |
| 1737583200 | 3001.9217 | -14.31 | -0.47 | 3016.5093 | 3017.7021 | 3001.063 | 0 |
| 1737496800 | 3016.2287 | 36.16 | 1.21 | 2980.0658 | 3016.6692 | 2980.0658 | 0 |
| 1737151200 | 2980.0658 | 18.67 | 0.63 | 2961.3988 | 2987.8894 | 2961.3988 | 0 |
| 1737064800 | 2961.3988 | 18.96 | 0.64 | 2942.4384 | 2963.7577 | 2938.07 | 0 |
| 1736978400 | 2942.4384 | 31.53 | 1.08 | 2910.9101 | 2950.6462 | 2910.9101 | 0 |
| 1736892000 | 2910.9101 | 23.34 | 0.81 | 2887.5688 | 2911.1228 | 2886.3366 | 0 |
| 1736805600 | 2887.5688 | 25.24 | 0.88 | 2862.331 | 2888.6477 | 2854.5739 | 0 |
| 1736546400 | 2862.331 | -42.5 | -1.46 | 2904.8279 | 2904.8279 | 2858.6737 | 0 |
| 1736373600 | 2904.8279 | 4.11 | 0.14 | 2900.7222 | 2905.4404 | 2879.5798 | 0 |
| 1736287200 | 2900.7222 | -1.83 | -0.06 | 2902.5531 | 2922.7768 | 2892.6939 | 0 |
| 1736200800 | 2902.5531 | -5.61 | -0.19 | 2908.1618 | 2931.6594 | 2898.5568 | 0 |
| 1735941600 | 2908.1618 | 22.27 | 0.77 | 2885.8885 | 2912.5697 | 2885.8885 | 0 |
| 1735855200 | 2885.8885 | -4.59 | -0.16 | 2890.4823 | 2914.7105 | 2874.7606 | 0 |
| 1735682400 | 2890.4823 | 5.74 | 0.20 | 2884.7462 | 2900.0441 | 2879.7504 | 0 |
| 1735596000 | 2884.7462 | -28.97 | -0.99 | 2913.7124 | 2913.7124 | 2866.9935 | 0 |
| 1735336800 | 2913.7124 | -18 | -0.61 | 2931.71 | 2932.0392 | 2901.7514 | 0 |
| 1735250400 | 2931.71 | 5.16 | 0.18 | 2926.5515 | 2934.0189 | 2914.9441 | 0 |
| 1735077600 | 2926.5515 | 24.7 | 0.85 | 2901.8525 | 2926.6261 | 2900.4035 | 0 |
| 1734991200 | 2901.8539 | 9.08 | 0.31 | 2892.7779 | 2903.9541 | 2874.3853 | 0 |
| 1734732000 | 2892.7779 | 33.77 | 1.18 | 2859.0065 | 2912.402 | 2853.4258 | 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
