Premium
CRSP US Mega Cap Growth OSV Index (CRSPMEGV)
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 |
|---|---|---|---|---|---|---|---|
| 1743800400 | 4930.0231 | -220.53 | -4.28 | 4930.0231 | 4930.0231 | 4930.0231 | 0 |
| 1743714000 | 5150.5514 | -134.82 | -2.55 | 5150.5514 | 5150.5514 | 5150.5514 | 0 |
| 1743627600 | 5285.3691 | -11.51 | -0.22 | 5285.3691 | 5285.3691 | 5285.3691 | 0 |
| 1743541200 | 5296.8756 | 80 | 1.53 | 5296.8756 | 5296.8756 | 5296.8756 | 0 |
| 1743454800 | 5216.8768 | -216.29 | -3.98 | 5216.8768 | 5216.8768 | 5216.8768 | 0 |
| 1743195600 | 5433.162 | -27.08 | -0.50 | 5433.162 | 5433.162 | 5433.162 | 0 |
| 1743109200 | 5460.2454 | -132.57 | -2.37 | 5460.2454 | 5460.2454 | 5460.2454 | 0 |
| 1743022800 | 5592.8126 | 4.59 | 0.08 | 5592.8126 | 5592.8126 | 5592.8126 | 0 |
| 1742936400 | 5588.2218 | 51.92 | 0.94 | 5588.2218 | 5588.2218 | 5588.2218 | 0 |
| 1742850000 | 5536.3023 | 173.41 | 3.23 | 5536.3023 | 5536.3023 | 5536.3023 | 0 |
| 1742590800 | 5362.8923 | -21.82 | -0.41 | 5362.8923 | 5362.8923 | 5362.8923 | 0 |
| 1742504400 | 5384.7094 | 4 | 0.07 | 5384.7094 | 5384.7094 | 5384.7094 | 0 |
| 1742418000 | 5380.7079 | -20.1 | -0.37 | 5380.7079 | 5380.7079 | 5380.7079 | 0 |
| 1742331600 | 5400.8121 | -22.12 | -0.41 | 5400.8121 | 5400.8121 | 5400.8121 | 0 |
| 1742245200 | 5422.9336 | 72.61 | 1.36 | 5422.9336 | 5422.9336 | 5422.9336 | 0 |
| 1741986000 | 5350.3255 | -44.32 | -0.82 | 5350.3255 | 5350.3255 | 5350.3255 | 0 |
| 1741899600 | 5394.6412 | -33.86 | -0.62 | 5394.6412 | 5394.6412 | 5394.6412 | 0 |
| 1741813200 | 5428.5032 | 103.33 | 1.94 | 5428.5032 | 5428.5032 | 5428.5032 | 0 |
| 1741726800 | 5325.1719 | -140.92 | -2.58 | 5325.1719 | 5325.1719 | 5325.1719 | 0 |
| 1741640400 | 5466.0891 | -79.31 | -1.43 | 5466.0891 | 5466.0891 | 5466.0891 | 0 |
| 1741384800 | 5545.3952 | -85.92 | -1.53 | 5545.3952 | 5545.3952 | 5545.3952 | 0 |
| 1741298400 | 5631.3135 | -29.76 | -0.53 | 5631.3135 | 5631.3135 | 5631.3135 | 0 |
| 1741212000 | 5661.0743 | 36.21 | 0.64 | 5661.0743 | 5661.0743 | 5661.0743 | 0 |
| 1741125600 | 5624.8644 | -226.97 | -3.88 | 5624.8644 | 5624.8644 | 5624.8644 | 0 |
| 1741039200 | 5851.8296 | 136.28 | 2.38 | 5851.8296 | 5851.8296 | 5851.8296 | 0 |
| 1740780000 | 5715.5458 | -210.77 | -3.56 | 5715.5458 | 5715.5458 | 5715.5458 | 0 |
| 1740693600 | 5926.3131 | 40.31 | 0.68 | 5926.3131 | 5926.3131 | 5926.3131 | 0 |
| 1740607200 | 5886.0065 | -31.36 | -0.53 | 5886.0065 | 5886.0065 | 5886.0065 | 0 |
| 1740520800 | 5917.3704 | -96.53 | -1.61 | 5917.3704 | 5917.3704 | 5917.3704 | 0 |
| 1740434400 | 6013.8978 | -116.29 | -1.90 | 6013.8978 | 6013.8978 | 6013.8978 | 0 |
| 1740175200 | 6130.1908 | -16.89 | -0.27 | 6130.1908 | 6130.1908 | 6130.1908 | 0 |
| 1740088800 | 6147.0761 | 8.54 | 0.14 | 6147.0761 | 6147.0761 | 6147.0761 | 0 |
| 1740002400 | 6138.5352 | -30.97 | -0.50 | 6138.5352 | 6138.5352 | 6138.5352 | 0 |
| 1739916000 | 6169.5015 | 32.08 | 0.52 | 6169.5015 | 6169.5015 | 6169.5015 | 0 |
| 1739570400 | 6137.4219 | 67.67 | 1.11 | 6137.4219 | 6137.4219 | 6137.4219 | 0 |
| 1739484000 | 6069.7514 | 83.54 | 1.40 | 6069.7514 | 6069.7514 | 6069.7514 | 0 |
| 1739397600 | 5986.2133 | -53.2 | -0.88 | 5986.2133 | 5986.2133 | 5986.2133 | 0 |
| 1739311200 | 6039.4111 | -8.21 | -0.14 | 6039.4111 | 6039.4111 | 6039.4111 | 0 |
| 1739224800 | 6047.6166 | -30.55 | -0.50 | 6047.6166 | 6047.6166 | 6047.6166 | 0 |
| 1738965600 | 6078.1703 | 37.26 | 0.62 | 6078.1703 | 6078.1703 | 6078.1703 | 0 |
| 1738879200 | 6040.9053 | 56.78 | 0.95 | 6040.9053 | 6040.9053 | 6040.9053 | 0 |
| 1738792800 | 5984.1259 | 32.19 | 0.54 | 5984.1259 | 5984.1259 | 5984.1259 | 0 |
| 1738706400 | 5951.9403 | 65.25 | 1.11 | 5951.9403 | 5951.9403 | 5951.9403 | 0 |
| 1738620000 | 5886.6863 | -193.92 | -3.19 | 5886.6863 | 5886.6863 | 5886.6863 | 0 |
| 1738360800 | 6080.6112 | 54.57 | 0.91 | 6080.6112 | 6080.6112 | 6080.6112 | 0 |
| 1738274400 | 6026.0421 | -17.7 | -0.29 | 6026.0421 | 6026.0421 | 6026.0421 | 0 |
| 1738188000 | 6043.7442 | 90.67 | 1.52 | 6043.7442 | 6043.7442 | 6043.7442 | 0 |
| 1738101600 | 5953.0703 | 90.09 | 1.54 | 5953.0703 | 5953.0703 | 5953.0703 | 0 |
| 1738015200 | 5862.9772 | -268.41 | -4.38 | 5862.9772 | 5862.9772 | 5862.9772 | 0 |
| 1737756000 | 6131.392 | 55.57 | 0.91 | 6131.392 | 6131.392 | 6131.392 | 0 |
| 1737669600 | 6075.8251 | 12.47 | 0.21 | 6075.8251 | 6075.8251 | 6075.8251 | 0 |
| 1737583200 | 6063.3524 | 64.33 | 1.07 | 6063.3524 | 6063.3524 | 6063.3524 | 0 |
| 1737496800 | 5999.0237 | -4.59 | -0.08 | 5999.0237 | 5999.0237 | 5999.0237 | 0 |
| 1737151200 | 6003.6165 | 31.42 | 0.53 | 6003.6165 | 6003.6165 | 6003.6165 | 0 |
| 1737064800 | 5972.2005 | 81.17 | 1.38 | 5972.2005 | 5972.2005 | 5972.2005 | 0 |
| 1736978400 | 5891.0297 | 20.99 | 0.36 | 5891.0297 | 5891.0297 | 5891.0297 | 0 |
| 1736892000 | 5870.0354 | 96.11 | 1.66 | 5870.0354 | 5870.0354 | 5870.0354 | 0 |
| 1736805600 | 5773.9259 | -135.41 | -2.29 | 5773.9259 | 5773.9259 | 5773.9259 | 0 |
| 1736546400 | 5909.3354 | -46.38 | -0.78 | 5909.3354 | 5909.3354 | 5909.3354 | 0 |
| 1736373600 | 5955.7167 | -128.86 | -2.12 | 5955.7167 | 5955.7167 | 5955.7167 | 0 |
| 1736287200 | 6084.5802 | 17.92 | 0.30 | 6084.5802 | 6084.5802 | 6084.5802 | 0 |
| 1736200800 | 6066.6575 | 134.91 | 2.27 | 6066.6575 | 6066.6575 | 6066.6575 | 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
