Premium
CRSP US Micro Cap Total Return (CRSPMCT)
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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 2661.0778 | -89.88 | -3.27 | 2751.0697 | 2751.0697 | 2640.5078 | 0 |
| 1741384800 | 2750.9602 | 6.14 | 0.22 | 2744.991 | 2763.6977 | 2699.2839 | 0 |
| 1741298400 | 2744.8183 | -49.76 | -1.78 | 2794.642 | 2794.642 | 2728.8723 | 0 |
| 1741212000 | 2794.5799 | 33.64 | 1.22 | 2761.078 | 2797.0496 | 2745.3984 | 0 |
| 1741125600 | 2760.9415 | -23.03 | -0.83 | 2784.044 | 2804.6895 | 2710.3268 | 0 |
| 1741039200 | 2783.9739 | -99.67 | -3.46 | 2883.7414 | 2900.775 | 2773.8753 | 0 |
| 1740780000 | 2883.6475 | 37.38 | 1.31 | 2846.6945 | 2883.6568 | 2820.9457 | 0 |
| 1740693600 | 2846.2647 | -46.78 | -1.62 | 2893.054 | 2909.1263 | 2846.2647 | 0 |
| 1740607200 | 2893.0467 | 13.24 | 0.46 | 2879.8645 | 2923.0557 | 2878.4007 | 0 |
| 1740520800 | 2879.8103 | -22.07 | -0.76 | 2901.8991 | 2904.1899 | 2852.5479 | 0 |
| 1740434400 | 2901.8808 | -51.06 | -1.73 | 2953.0973 | 2962.3425 | 2899.9007 | 0 |
| 1740175200 | 2952.9372 | -85.05 | -2.80 | 3038.0405 | 3072.8729 | 2952.8269 | 0 |
| 1740088800 | 3037.9885 | -34.95 | -1.14 | 3073.02 | 3073.02 | 3019.78 | 0 |
| 1740002400 | 3072.9407 | -13.46 | -0.44 | 3086.4413 | 3086.4413 | 3062.5303 | 0 |
| 1739916000 | 3086.4011 | 0.28 | 0.01 | 3086.4092 | 3108.8403 | 3069.6454 | 0 |
| 1739570400 | 3086.123 | -8.83 | -0.29 | 3095.55 | 3114.5578 | 3078.4009 | 0 |
| 1739484000 | 3094.9494 | 46.28 | 1.52 | 3048.753 | 3094.9494 | 3048.753 | 0 |
| 1739397600 | 3048.6675 | -21.12 | -0.69 | 3069.9207 | 3069.9207 | 3019.6646 | 0 |
| 1739311200 | 3069.7896 | -22.86 | -0.74 | 3092.7363 | 3092.7363 | 3060.9904 | 0 |
| 1739224800 | 3092.645 | 4.25 | 0.14 | 3088.6302 | 3105.0076 | 3087.2356 | 0 |
| 1738965600 | 3088.3982 | -41.66 | -1.33 | 3130.1808 | 3143.1801 | 3085.1166 | 0 |
| 1738879200 | 3130.0578 | -7.43 | -0.24 | 3137.5969 | 3155.7622 | 3117.4688 | 0 |
| 1738792800 | 3137.488 | 41.99 | 1.36 | 3095.5777 | 3137.493 | 3095.5777 | 0 |
| 1738706400 | 3095.4956 | 59.44 | 1.96 | 3036.1792 | 3095.9445 | 3034.7692 | 0 |
| 1738620000 | 3036.0569 | -41.06 | -1.33 | 3077.3757 | 3077.3757 | 2993.0603 | 0 |
| 1738360800 | 3077.1146 | -25.02 | -0.81 | 3102.3667 | 3132.7304 | 3062.443 | 0 |
| 1738274400 | 3102.1335 | 32.54 | 1.06 | 3069.591 | 3123.9899 | 3069.591 | 0 |
| 1738188000 | 3069.591 | -1.92 | -0.06 | 3071.5303 | 3088.9782 | 3044.4476 | 0 |
| 1738101600 | 3071.5088 | 5.36 | 0.17 | 3066.1612 | 3079.9883 | 3044.8117 | 0 |
| 1738015200 | 3066.145 | -50.07 | -1.61 | 3116.2386 | 3119.293 | 3049.8054 | 0 |
| 1737756000 | 3116.2149 | -2.23 | -0.07 | 3118.6263 | 3144.4671 | 3107.4865 | 0 |
| 1737669600 | 3118.4451 | 15.14 | 0.49 | 3103.4184 | 3118.449 | 3081.7977 | 0 |
| 1737583200 | 3103.3066 | -9.7 | -0.31 | 3113.0064 | 3121.6738 | 3096.9593 | 0 |
| 1737496800 | 3113.0064 | 67.64 | 2.22 | 3045.375 | 3113.9813 | 3045.375 | 0 |
| 1737151200 | 3045.3625 | 9.67 | 0.32 | 3035.7731 | 3068.9716 | 3034.8319 | 0 |
| 1737064800 | 3035.6905 | 0.42 | 0.01 | 3035.2939 | 3044.7142 | 3016.8834 | 0 |
| 1736978400 | 3035.2671 | 83.57 | 2.83 | 2951.7884 | 3042.5735 | 2951.7884 | 0 |
| 1736892000 | 2951.6968 | 26.31 | 0.90 | 2925.4162 | 2966.4648 | 2919.4322 | 0 |
| 1736805600 | 2925.3907 | -16.11 | -0.55 | 2941.5129 | 2941.5129 | 2880.5874 | 0 |
| 1736546400 | 2941.5013 | -88.95 | -2.94 | 3030.4029 | 3030.4029 | 2922.1035 | 0 |
| 1736373600 | 3030.4481 | -49.33 | -1.60 | 3079.7866 | 3079.7866 | 3000.3403 | 0 |
| 1736287200 | 3079.7758 | -45 | -1.44 | 3124.7743 | 3148.4207 | 3063.0961 | 0 |
| 1736200800 | 3124.7743 | -6.1 | -0.19 | 3130.9805 | 3163.6909 | 3123.0054 | 0 |
| 1735941600 | 3130.8777 | 68.55 | 2.24 | 3062.4114 | 3130.8829 | 3062.4114 | 0 |
| 1735855200 | 3062.3239 | 12.94 | 0.42 | 3049.5637 | 3098.2895 | 3038.3568 | 0 |
| 1735682400 | 3049.3837 | -6.35 | -0.21 | 3056.8616 | 3078.4461 | 3033.0247 | 0 |
| 1735596000 | 3055.7318 | -22.64 | -0.74 | 3078.5264 | 3078.5264 | 3014.0823 | 0 |
| 1735336800 | 3078.3745 | -47.69 | -1.53 | 3126.1513 | 3126.4217 | 3048.6066 | 0 |
| 1735250400 | 3126.0662 | 56.75 | 1.85 | 3069.3952 | 3126.6072 | 3049.3202 | 0 |
| 1735077600 | 3069.3139 | 33.24 | 1.09 | 3036.0762 | 3069.3176 | 3028.3409 | 0 |
| 1734991200 | 3036.0762 | -8.29 | -0.27 | 3044.4364 | 3049.2458 | 3013.7271 | 0 |
| 1734732000 | 3044.3676 | 40.05 | 1.33 | 3004.5847 | 3075.3381 | 2964.7225 | 0 |
| 1734645600 | 3004.3157 | -17.79 | -0.59 | 3022.1585 | 3073.0007 | 2994.4122 | 0 |
| 1734559200 | 3022.1078 | -147.65 | -4.66 | 3169.7574 | 3200.8395 | 2997.0695 | 0 |
| 1734472800 | 3169.7574 | -22.67 | -0.71 | 3192.4328 | 3192.4328 | 3151.0228 | 0 |
| 1734386400 | 3192.429 | 37.51 | 1.19 | 3155.5137 | 3206.9389 | 3152.4658 | 0 |
| 1734127200 | 3154.9173 | -16.42 | -0.52 | 3171.7523 | 3174.6771 | 3136.0827 | 0 |
| 1734040800 | 3171.3392 | -64.69 | -2.00 | 3236.1103 | 3236.1103 | 3171.0036 | 0 |
| 1733954400 | 3236.0269 | 13.14 | 0.41 | 3222.8882 | 3256.1958 | 3220.2305 | 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
