Premium
CRSP US Micro Cap Total Return (CRSPMCT)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 2495.0964 | 29.83 | 1.21 | 2465.457 | 2502.2131 | 2464.1768 | 0 |
| 1744837200 | 2465.2671 | -20.29 | -0.82 | 2485.6406 | 2485.6406 | 2437.2939 | 0 |
| 1744750800 | 2485.5595 | 11.1 | 0.45 | 2474.5452 | 2509.0749 | 2471.588 | 0 |
| 1744664400 | 2474.4606 | 34.67 | 1.42 | 2439.8249 | 2486.3581 | 2430.521 | 0 |
| 1744405200 | 2439.7872 | 41.03 | 1.71 | 2398.7577 | 2439.9868 | 2366.5911 | 0 |
| 1744318800 | 2398.7577 | -105.33 | -4.21 | 2504.1296 | 2504.1296 | 2349.2214 | 0 |
| 1744232400 | 2504.0898 | 184.85 | 7.97 | 2319.2564 | 2533.084 | 2275.5762 | 0 |
| 1744146000 | 2319.2408 | -68.03 | -2.85 | 2387.3683 | 2467.0303 | 2293.4616 | 0 |
| 1744059600 | 2387.2658 | -16.64 | -0.69 | 2404.0814 | 2479.6464 | 2275.7297 | 0 |
| 1743800400 | 2403.9022 | -106.87 | -4.26 | 2510.8276 | 2510.8276 | 2343.6191 | 0 |
| 1743714000 | 2510.7761 | -167.33 | -6.25 | 2678.1586 | 2678.1586 | 2502.6894 | 0 |
| 1743627600 | 2678.1023 | 47.95 | 1.82 | 2630.1687 | 2682.6537 | 2592.0384 | 0 |
| 1743541200 | 2630.1559 | -13.47 | -0.51 | 2643.7554 | 2659.2629 | 2604.2244 | 0 |
| 1743454800 | 2643.6295 | -34.27 | -1.28 | 2678.9044 | 2678.9044 | 2603.4051 | 0 |
| 1743195600 | 2677.896 | -58.92 | -2.15 | 2736.8874 | 2736.8874 | 2667.948 | 0 |
| 1743109200 | 2736.8143 | -1.9 | -0.07 | 2738.7813 | 2751.2716 | 2725.4489 | 0 |
| 1743022800 | 2738.7138 | -41.98 | -1.51 | 2780.7666 | 2789.6048 | 2729.1776 | 0 |
| 1742936400 | 2780.6893 | -32.53 | -1.16 | 2813.232 | 2813.232 | 2777.5753 | 0 |
| 1742850000 | 2813.2212 | 70.32 | 2.56 | 2743.0991 | 2814.094 | 2743.0991 | 0 |
| 1742590800 | 2742.904 | -17.67 | -0.64 | 2760.6909 | 2760.6909 | 2722.9105 | 0 |
| 1742504400 | 2760.5772 | -18.71 | -0.67 | 2779.3318 | 2789.8163 | 2751.9002 | 0 |
| 1742418000 | 2779.2835 | 45.7 | 1.67 | 2733.6221 | 2790.9943 | 2733.6221 | 0 |
| 1742331600 | 2733.5841 | -28.42 | -1.03 | 2762.0395 | 2762.0395 | 2725.6368 | 0 |
| 1742245200 | 2762.0022 | 33.96 | 1.24 | 2728.3739 | 2769.6589 | 2726.7329 | 0 |
| 1741986000 | 2728.0385 | 70.06 | 2.64 | 2658.9614 | 2728.1069 | 2658.9614 | 0 |
| 1741899600 | 2657.981 | -52.13 | -1.92 | 2710.2671 | 2718.1511 | 2649.251 | 0 |
| 1741813200 | 2710.1137 | 26.23 | 0.98 | 2684.0057 | 2726.2336 | 2680.2657 | 0 |
| 1741726800 | 2683.887 | 22.81 | 0.86 | 2661.1113 | 2702.7444 | 2642.0151 | 0 |
| 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 |
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
