Premium
CRSP US Mega Cap Growth Total Return (CRSPMEGT)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 6915.9841 | -25.51 | -0.37 | 6941.7307 | 7044.4237 | 6900.0964 | 0 |
| 1738274400 | 6941.4984 | 1.58 | 0.02 | 6939.9157 | 6980.5436 | 6866.0114 | 0 |
| 1738188000 | 6939.9157 | -45.67 | -0.65 | 6985.5881 | 6990.7116 | 6880.8229 | 0 |
| 1738101600 | 6985.5881 | 161.44 | 2.37 | 6824.1481 | 6999.3705 | 6818.6901 | 0 |
| 1738015200 | 6824.1481 | -194.92 | -2.78 | 7019.0636 | 7019.0636 | 6766.0131 | 0 |
| 1737756000 | 7019.0637 | -38.32 | -0.54 | 7057.3849 | 7084.2268 | 6993.6652 | 0 |
| 1737669600 | 7057.3849 | 25.73 | 0.37 | 7031.6499 | 7057.3849 | 6990.9253 | 0 |
| 1737583200 | 7031.6499 | 112.35 | 1.62 | 6919.3014 | 7050.354 | 6905.157 | 0 |
| 1737496800 | 6919.3014 | 35.55 | 0.52 | 6883.8336 | 6926.5471 | 6844.8794 | 0 |
| 1737151200 | 6883.7535 | 91.2 | 1.34 | 6792.5517 | 6916.5529 | 6792.5517 | 0 |
| 1737064800 | 6792.5517 | -60.23 | -0.88 | 6852.9018 | 6882.2265 | 6791.4568 | 0 |
| 1736978400 | 6852.7793 | 167.77 | 2.51 | 6685.0064 | 6864.9092 | 6685.0064 | 0 |
| 1736892000 | 6685.0064 | -35.42 | -0.53 | 6720.4223 | 6773.2813 | 6642.6515 | 0 |
| 1736805600 | 6720.4223 | -32.11 | -0.48 | 6752.5353 | 6752.5353 | 6634.8724 | 0 |
| 1736546400 | 6752.5353 | -110.06 | -1.60 | 6862.8857 | 6862.8857 | 6699.6099 | 0 |
| 1736373600 | 6862.5927 | 13.19 | 0.19 | 6849.4008 | 6885.7723 | 6803.2342 | 0 |
| 1736287200 | 6849.4008 | -141.23 | -2.02 | 6990.634 | 7012.509 | 6826.5231 | 0 |
| 1736200800 | 6990.634 | 79.95 | 1.16 | 6910.684 | 7040.9941 | 6910.684 | 0 |
| 1735941600 | 6910.684 | 114.45 | 1.68 | 6796.2312 | 6916.8334 | 6796.2312 | 0 |
| 1735855200 | 6796.2312 | -17.82 | -0.26 | 6814.0553 | 6882.2729 | 6730.6599 | 0 |
| 1735682400 | 6814.0553 | -66.02 | -0.96 | 6880.1384 | 6903.8826 | 6803.3263 | 0 |
| 1735596000 | 6880.0793 | -83.05 | -1.19 | 6963.1297 | 6963.1297 | 6833.4692 | 0 |
| 1735336800 | 6963.1297 | -107.6 | -1.52 | 7071.0074 | 7071.0074 | 6905.303 | 0 |
| 1735250400 | 7070.7279 | -14.8 | -0.21 | 7085.5279 | 7092.5137 | 7033.3617 | 0 |
| 1735077600 | 7085.5279 | 95.83 | 1.37 | 6989.7004 | 7086.2219 | 6989.7004 | 0 |
| 1734991200 | 6989.7004 | 73.57 | 1.06 | 6916.5342 | 6994.1246 | 6890.8557 | 0 |
| 1734732000 | 6916.1258 | 66.97 | 0.98 | 6849.1804 | 6991.0493 | 6778.5818 | 0 |
| 1734645600 | 6849.156 | 8.14 | 0.12 | 6841.0128 | 6927.9554 | 6841.0128 | 0 |
| 1734559200 | 6841.0128 | -235.02 | -3.32 | 7076.1444 | 7107.7925 | 6826.7356 | 0 |
| 1734472800 | 7076.0336 | -15.61 | -0.22 | 7091.7078 | 7091.7078 | 7034.5167 | 0 |
| 1734386400 | 7091.6423 | 77.55 | 1.11 | 7014.5254 | 7101.2091 | 7014.5254 | 0 |
| 1734127200 | 7014.0877 | -3.36 | -0.05 | 7017.5734 | 7072.1963 | 6979.7934 | 0 |
| 1734040800 | 7017.4486 | -41.86 | -0.59 | 7059.3084 | 7059.3084 | 7011.6861 | 0 |
| 1733954400 | 7059.3084 | 118.06 | 1.70 | 6941.356 | 7068.7211 | 6941.356 | 0 |
| 1733868000 | 6941.2524 | -5.02 | -0.07 | 6946.324 | 7011.9348 | 6923.9719 | 0 |
| 1733781600 | 6946.2739 | -43.08 | -0.62 | 6989.7294 | 6989.7294 | 6925.4295 | 0 |
| 1733522400 | 6989.3519 | 47.23 | 0.68 | 6942.2142 | 6998.3719 | 6942.2142 | 0 |
| 1733436000 | 6942.1182 | -6.83 | -0.10 | 6949.0075 | 6967.6963 | 6934.9096 | 0 |
| 1733349600 | 6948.9475 | 109.25 | 1.60 | 6839.7925 | 6954.9886 | 6839.7925 | 0 |
| 1733263200 | 6839.6946 | 34.07 | 0.50 | 6805.7408 | 6841.5946 | 6781.7201 | 0 |
| 1733176800 | 6805.6288 | 70.48 | 1.05 | 6735.6441 | 6813.8889 | 6735.6441 | 0 |
| 1732917600 | 6735.1534 | 59.91 | 0.90 | 6675.2772 | 6745.4329 | 6673.6793 | 0 |
| 1732744800 | 6675.2441 | -50.38 | -0.75 | 6725.7674 | 6725.7674 | 6636.6569 | 0 |
| 1732658400 | 6725.6236 | 68.64 | 1.03 | 6657.0728 | 6728.7401 | 6657.0728 | 0 |
| 1732572000 | 6656.9801 | -0.82 | -0.01 | 6657.8049 | 6716.5391 | 6621.5395 | 0 |
| 1732312800 | 6657.8049 | -1.73 | -0.03 | 6659.5857 | 6672.6204 | 6627.286 | 0 |
| 1732226400 | 6659.5376 | 11.03 | 0.17 | 6650.2718 | 6706.7093 | 6569.2475 | 0 |
| 1732140000 | 6648.5045 | -10.15 | -0.15 | 6658.6587 | 6658.6587 | 6565.1162 | 0 |
| 1732053600 | 6658.6587 | 67.55 | 1.02 | 6591.1056 | 6660.8167 | 6558.1698 | 0 |
| 1731967200 | 6591.1056 | 27.29 | 0.42 | 6563.8912 | 6616.5074 | 6548.2694 | 0 |
| 1731708000 | 6563.8126 | -146.64 | -2.19 | 6711.0728 | 6711.0728 | 6535.4641 | 0 |
| 1731621600 | 6710.4525 | -32.2 | -0.48 | 6742.7883 | 6760.6867 | 6698.3146 | 0 |
| 1731535200 | 6742.6493 | -2.69 | -0.04 | 6745.4842 | 6783.607 | 6714.9931 | 0 |
| 1731448800 | 6745.3392 | 9.87 | 0.15 | 6735.7594 | 6760.8866 | 6704.2677 | 0 |
| 1731362400 | 6735.4718 | 0.98 | 0.01 | 6734.489 | 6762.6781 | 6699.3751 | 0 |
| 1731103200 | 6734.489 | 16.18 | 0.24 | 6719.2495 | 6753.0767 | 6714.9529 | 0 |
| 1731016800 | 6718.3093 | 113.15 | 1.71 | 6605.2569 | 6728.1279 | 6605.2569 | 0 |
| 1730930400 | 6605.1634 | 152.33 | 2.36 | 6452.8335 | 6611.475 | 6452.8335 | 0 |
| 1730844000 | 6452.8335 | 82.45 | 1.29 | 6370.3851 | 6462.3828 | 6370.3851 | 0 |
| 1730757600 | 6370.3851 | -22.4 | -0.35 | 6392.7863 | 6411.2139 | 6350.2734 | 0 |
| 1730494800 | 6392.7863 | 51.05 | 0.80 | 6341.9147 | 6437.9091 | 6335.3136 | 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
