Premium
CRSP US Micro Cap Total Return (CRSPMCT)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733868000 | 3222.8882 | -8.76 | -0.27 | 3231.6725 | 3252.1625 | 3218.3238 | 0 |
| 1733781600 | 3231.6531 | -25.36 | -0.78 | 3257.1314 | 3286.4224 | 3231.6527 | 0 |
| 1733522400 | 3257.0133 | 29.07 | 0.90 | 3228.1556 | 3264.1317 | 3228.1556 | 0 |
| 1733436000 | 3227.9459 | -35.14 | -1.08 | 3263.1349 | 3269.5667 | 3227.1238 | 0 |
| 1733349600 | 3263.0895 | 22.75 | 0.70 | 3240.3717 | 3264.743 | 3240.3717 | 0 |
| 1733263200 | 3240.3442 | -34.14 | -1.04 | 3274.5565 | 3274.5565 | 3234.8296 | 0 |
| 1733176800 | 3274.4847 | -3.51 | -0.11 | 3278.2037 | 3286.0419 | 3258.5348 | 0 |
| 1732917600 | 3277.9971 | 19.08 | 0.59 | 3259.2978 | 3289.7592 | 3259.2978 | 0 |
| 1732744800 | 3258.9199 | 13.45 | 0.41 | 3245.5286 | 3280.3851 | 3245.5286 | 0 |
| 1732658400 | 3245.4713 | -22.76 | -0.70 | 3268.2682 | 3268.2682 | 3234.9323 | 0 |
| 1732572000 | 3268.2351 | 41 | 1.27 | 3227.3712 | 3308.0844 | 3227.3712 | 0 |
| 1732312800 | 3227.2365 | 70.61 | 2.24 | 3156.7694 | 3229.3338 | 3156.7694 | 0 |
| 1732226400 | 3156.6239 | 48.82 | 1.57 | 3107.8881 | 3173.5946 | 3107.8881 | 0 |
| 1732140000 | 3107.8017 | 0.45 | 0.01 | 3107.4067 | 3107.9403 | 3076.2657 | 0 |
| 1732053600 | 3107.3538 | 35.5 | 1.16 | 3071.8971 | 3107.3538 | 3043.1822 | 0 |
| 1731967200 | 3071.8554 | -2.67 | -0.09 | 3074.6514 | 3102.4938 | 3064.1857 | 0 |
| 1731708000 | 3074.5225 | -65.95 | -2.10 | 3141.1354 | 3152.5088 | 3064.2023 | 0 |
| 1731621600 | 3140.468 | -50.84 | -1.59 | 3191.5514 | 3206.6057 | 3135.5569 | 0 |
| 1731535200 | 3191.3074 | -51.02 | -1.57 | 3242.3374 | 3273.8912 | 3191.2197 | 0 |
| 1731448800 | 3242.3231 | -66.3 | -2.00 | 3308.7878 | 3308.7878 | 3234.3901 | 0 |
| 1731362400 | 3308.6185 | 55.9 | 1.72 | 3252.7204 | 3312.6979 | 3252.7204 | 0 |
| 1731103200 | 3252.7204 | 41.18 | 1.28 | 3211.9108 | 3252.7248 | 3209.7037 | 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
