Premium
CRSP US Mega Cap Total Return (CRSPMET)
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 |
|---|---|---|---|---|---|---|---|
| 1745874000 | 5722.9707 | 1.19 | 0.02 | 5721.8799 | 5750.3666 | 5658.8475 | 0 |
| 1745614800 | 5721.781 | 54.44 | 0.96 | 5667.3449 | 5724.6737 | 5644.5286 | 0 |
| 1745528400 | 5667.3449 | 117.36 | 2.11 | 5549.9858 | 5671.4664 | 5548.3657 | 0 |
| 1745442000 | 5549.9858 | 99.51 | 1.83 | 5450.5688 | 5646.0599 | 5450.5688 | 0 |
| 1745355600 | 5450.4731 | 133.04 | 2.50 | 5317.5844 | 5475.3373 | 5317.5844 | 0 |
| 1745269200 | 5317.4374 | -130.2 | -2.39 | 5448.1789 | 5448.1789 | 5258.4752 | 0 |
| 1744923600 | 5447.6354 | 0.77 | 0.01 | 5446.9385 | 5495.5111 | 5420.465 | 0 |
| 1744837200 | 5446.8662 | -136.95 | -2.45 | 5584.0213 | 5584.0213 | 5386.9368 | 0 |
| 1744750800 | 5583.8155 | -7.98 | -0.14 | 5592.3754 | 5638.183 | 5572.5448 | 0 |
| 1744664400 | 5591.7984 | 38.61 | 0.70 | 5553.1841 | 5655.0323 | 5544.3707 | 0 |
| 1744405200 | 5553.1841 | 99.85 | 1.83 | 5453.5069 | 5570.4992 | 5406.9074 | 0 |
| 1744318800 | 5453.3316 | -199.55 | -3.53 | 5653.8738 | 5653.8738 | 5292.3253 | 0 |
| 1744232400 | 5652.8806 | 508.49 | 9.88 | 5144.4839 | 5677.2254 | 5117.1775 | 0 |
| 1744146000 | 5144.3927 | -79.38 | -1.52 | 5223.773 | 5447.1022 | 5068.8452 | 0 |
| 1744059600 | 5223.773 | -6.52 | -0.12 | 5230.3035 | 5413.8995 | 4979.6944 | 0 |
| 1743800400 | 5230.2905 | -334.44 | -6.01 | 5565.5595 | 5565.5595 | 5226.1468 | 0 |
| 1743714000 | 5564.7301 | -284.02 | -4.86 | 5849.0231 | 5849.0231 | 5558.5003 | 0 |
| 1743627600 | 5848.7481 | 36.37 | 0.63 | 5812.5777 | 5875.6119 | 5746.0757 | 0 |
| 1743541200 | 5812.3772 | 24.84 | 0.43 | 5787.5941 | 5830.7555 | 5734.3518 | 0 |
| 1743454800 | 5787.5355 | 29.45 | 0.51 | 5758.4779 | 5800.9644 | 5654.0941 | 0 |
| 1743195600 | 5758.0893 | -122.62 | -2.09 | 5880.8343 | 5880.8343 | 5748.6583 | 0 |
| 1743109200 | 5880.7049 | -21.91 | -0.37 | 5902.6196 | 5924.3086 | 5861.7166 | 0 |
| 1743022800 | 5902.6196 | -78.37 | -1.31 | 5980.9904 | 5981.912 | 5883.8302 | 0 |
| 1742936400 | 5980.9904 | 14.97 | 0.25 | 5966.2765 | 5989.8266 | 5963.517 | 0 |
| 1742850000 | 5966.0228 | 104.97 | 1.79 | 5861.0616 | 5973.7565 | 5861.0616 | 0 |
| 1742590800 | 5861.0481 | 11.88 | 0.20 | 5849.3257 | 5864.6992 | 5790.7424 | 0 |
| 1742504400 | 5849.1731 | -9.56 | -0.16 | 5859.5067 | 5902.1694 | 5817.2808 | 0 |
| 1742418000 | 5858.7337 | 65.62 | 1.13 | 5793.1125 | 5901.4753 | 5793.1125 | 0 |
| 1742331600 | 5793.1125 | -68.29 | -1.17 | 5861.585 | 5861.585 | 5776.3473 | 0 |
| 1742245200 | 5861.4039 | 30.26 | 0.52 | 5831.5182 | 5891.8795 | 5818.5277 | 0 |
| 1741986000 | 5831.1404 | 123.18 | 2.16 | 5708.9136 | 5837.7186 | 5708.9136 | 0 |
| 1741899600 | 5707.9641 | -83.7 | -1.45 | 5792.1021 | 5792.1021 | 5691.2831 | 0 |
| 1741813200 | 5791.6625 | 37.3 | 0.65 | 5754.3977 | 5834.6139 | 5732.8853 | 0 |
| 1741726800 | 5754.3636 | -37.98 | -0.66 | 5792.3435 | 5820.8037 | 5705.8697 | 0 |
| 1741640400 | 5792.3435 | -175.99 | -2.95 | 5969.2681 | 5969.2681 | 5739.337 | 0 |
| 1741384800 | 5968.3355 | 29.04 | 0.49 | 5940.1433 | 5981.4547 | 5859.9475 | 0 |
| 1741298400 | 5939.2953 | -116.04 | -1.92 | 6055.4727 | 6055.4727 | 5909.7207 | 0 |
| 1741212000 | 6055.3343 | 69.02 | 1.15 | 5986.424 | 6073.9102 | 5948.1265 | 0 |
| 1741125600 | 5986.3191 | -69.01 | -1.14 | 6055.3986 | 6076.1242 | 5933.7816 | 0 |
| 1741039200 | 6055.3266 | -113.1 | -1.83 | 6168.8807 | 6202.9916 | 6013.6926 | 0 |
| 1740780000 | 6168.4271 | 102.58 | 1.69 | 6066.515 | 6173.8184 | 6040.7221 | 0 |
| 1740693600 | 6065.8422 | -103.67 | -1.68 | 6169.5292 | 6215.5629 | 6062.6354 | 0 |
| 1740607200 | 6169.5087 | 0.66 | 0.01 | 6168.9591 | 6224.8302 | 6142.6247 | 0 |
| 1740520800 | 6168.8481 | -36.56 | -0.59 | 6205.4277 | 6213.0631 | 6118.8493 | 0 |
| 1740434400 | 6205.4065 | -36.64 | -0.59 | 6242.16 | 6274.8384 | 6201.7234 | 0 |
| 1740175200 | 6242.0429 | -109.58 | -1.73 | 6351.7458 | 6354.7168 | 6238.3013 | 0 |
| 1740088800 | 6351.6202 | -27.42 | -0.43 | 6380.0033 | 6380.0033 | 6318.3652 | 0 |
| 1740002400 | 6379.0373 | 16.06 | 0.25 | 6363.1128 | 6381.0667 | 6341.0694 | 0 |
| 1739916000 | 6362.9799 | 9.33 | 0.15 | 6354.4697 | 6366.3903 | 6330.2933 | 0 |
| 1739570400 | 6353.6533 | 3.3 | 0.05 | 6351.8206 | 6363.4693 | 6343.2876 | 0 |
| 1739484000 | 6350.3535 | 71.05 | 1.13 | 6279.3617 | 6352.2991 | 6279.3617 | 0 |
| 1739397600 | 6279.2996 | -12.35 | -0.20 | 6292.3628 | 6292.3628 | 6230.2343 | 0 |
| 1739311200 | 6291.6507 | 5.25 | 0.08 | 6286.5501 | 6300.9116 | 6261.5968 | 0 |
| 1739224800 | 6286.4008 | 46.58 | 0.75 | 6240.8243 | 6293.8008 | 6240.8243 | 0 |
| 1738965600 | 6239.8201 | -67.01 | -1.06 | 6307.2384 | 6324.7211 | 6234.6683 | 0 |
| 1738879200 | 6306.8349 | 27.31 | 0.43 | 6279.5208 | 6307.4516 | 6270.0888 | 0 |
| 1738792800 | 6279.5208 | 20.7 | 0.33 | 6258.8756 | 6280.9803 | 6223.7531 | 0 |
| 1738706400 | 6258.8167 | 50.95 | 0.82 | 6207.9096 | 6262.8749 | 6201.2668 | 0 |
| 1738620000 | 6207.8626 | -49 | -0.78 | 6257.0638 | 6257.0638 | 6135.0234 | 0 |
| 1738360800 | 6256.8615 | -24.99 | -0.40 | 6282.1985 | 6342.9659 | 6246.2652 | 0 |
| 1738274400 | 6281.8531 | 24.06 | 0.38 | 6257.8777 | 6298.1174 | 6231.9008 | 0 |
| 1738188000 | 6257.793 | -29.94 | -0.48 | 6287.7379 | 6291.4118 | 6227.9686 | 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
