Premium
CRSP US Mega Cap Value (CRSPMEV1)
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 |
|---|---|---|---|---|---|---|---|
| 1740088800 | 3096.967 | -13.69 | -0.44 | 3110.658 | 3110.658 | 3080.7975 | 0 |
| 1740002400 | 3110.658 | 13.77 | 0.44 | 3096.8905 | 3111.2116 | 3089.5198 | 0 |
| 1739916000 | 3096.8905 | 15.98 | 0.52 | 3080.9063 | 3096.948 | 3073.4611 | 0 |
| 1739570400 | 3080.9063 | -8.8 | -0.28 | 3089.7073 | 3099.7453 | 3080.0942 | 0 |
| 1739484000 | 3089.7073 | 20.81 | 0.68 | 3068.8995 | 3091.8272 | 3068.8995 | 0 |
| 1739397600 | 3068.8995 | -14.81 | -0.48 | 3083.7106 | 3083.7106 | 3056.8456 | 0 |
| 1739311200 | 3083.7106 | 15.56 | 0.51 | 3068.1527 | 3084.8651 | 3058.4758 | 0 |
| 1739224800 | 3068.1527 | 11.65 | 0.38 | 3056.5036 | 3068.5515 | 3050.8886 | 0 |
| 1738965600 | 3056.5036 | -21.8 | -0.71 | 3078.3044 | 3085.922 | 3055.5118 | 0 |
| 1738879200 | 3078.3044 | -2.56 | -0.08 | 3080.8682 | 3090.2425 | 3064.469 | 0 |
| 1738792800 | 3080.8682 | 25.07 | 0.82 | 3055.8018 | 3081.8538 | 3053.2827 | 0 |
| 1738706400 | 3055.8018 | 0.14 | 0.00 | 3055.6655 | 3060.3375 | 3041.9422 | 0 |
| 1738620000 | 3055.6655 | -7.37 | -0.24 | 3063.0404 | 3066.3136 | 3018.8578 | 0 |
| 1738360800 | 3063.0404 | -15.84 | -0.51 | 3078.8802 | 3088.6492 | 3059.7593 | 0 |
| 1738274400 | 3078.8802 | 30.46 | 1.00 | 3048.4185 | 3085.9052 | 3048.4185 | 0 |
| 1738188000 | 3048.4185 | -5.15 | -0.17 | 3053.5733 | 3070.3652 | 3043.5245 | 0 |
| 1738101600 | 3053.5733 | -22.95 | -0.75 | 3076.5196 | 3077.3797 | 3049.5408 | 0 |
| 1738015200 | 3076.5196 | 9.61 | 0.31 | 3066.906 | 3077.4726 | 3052.8707 | 0 |
| 1737756000 | 3066.906 | -2.24 | -0.07 | 3069.1477 | 3074.4116 | 3061.9011 | 0 |
| 1737669600 | 3069.1477 | 28.25 | 0.93 | 3040.8966 | 3069.1998 | 3040.1559 | 0 |
| 1737583200 | 3040.8966 | -12.87 | -0.42 | 3053.762 | 3055.7072 | 3039.9326 | 0 |
| 1737496800 | 3053.762 | 36.47 | 1.21 | 3017.2896 | 3054.4264 | 3017.2896 | 0 |
| 1737151200 | 3017.2896 | 22.1 | 0.74 | 2995.1877 | 3023.9903 | 2995.1877 | 0 |
| 1737064800 | 2995.1877 | 14.58 | 0.49 | 2980.61 | 2997.9149 | 2976.0551 | 0 |
| 1736978400 | 2980.61 | 34.48 | 1.17 | 2946.1318 | 2986.2075 | 2946.1318 | 0 |
| 1736892000 | 2946.1318 | 21.14 | 0.72 | 2924.9893 | 2946.395 | 2919.9243 | 0 |
| 1736805600 | 2924.9893 | 27.07 | 0.93 | 2897.9173 | 2926.2441 | 2890.9244 | 0 |
| 1736546400 | 2897.9173 | -45.13 | -1.53 | 2943.0457 | 2943.0457 | 2893.7347 | 0 |
| 1736373600 | 2943.0457 | 5.18 | 0.18 | 2937.8635 | 2943.8413 | 2918.4459 | 0 |
| 1736287200 | 2937.8635 | -1.18 | -0.04 | 2939.0405 | 2959.9474 | 2930.2059 | 0 |
| 1736200800 | 2939.0405 | -6.48 | -0.22 | 2945.5214 | 2968.0358 | 2934.8406 | 0 |
| 1735941600 | 2945.5214 | 22.02 | 0.75 | 2923.5023 | 2950.3455 | 2923.5023 | 0 |
| 1735855200 | 2923.5023 | -4.09 | -0.14 | 2927.5875 | 2953.4714 | 2912.0888 | 0 |
| 1735682400 | 2927.5875 | 5.61 | 0.19 | 2921.9812 | 2936.781 | 2916.6731 | 0 |
| 1735596000 | 2921.9812 | -30.87 | -1.05 | 2952.8542 | 2952.8542 | 2905.3444 | 0 |
| 1735336800 | 2952.8542 | -17.36 | -0.58 | 2970.2147 | 2970.3524 | 2940.3558 | 0 |
| 1735250400 | 2970.2147 | 5.65 | 0.19 | 2964.5639 | 2972.8881 | 2953.0587 | 0 |
| 1735077600 | 2964.5639 | 26.31 | 0.90 | 2938.2534 | 2964.6543 | 2937.3654 | 0 |
| 1734991200 | 2938.2534 | 11.47 | 0.39 | 2926.7832 | 2940.4495 | 2909.7187 | 0 |
| 1734732000 | 2926.7832 | 31.76 | 1.10 | 2895.0206 | 2947.7588 | 2889.3279 | 0 |
| 1734645600 | 2895.0206 | -11.13 | -0.38 | 2906.1464 | 2931.6894 | 2894.238 | 0 |
| 1734559200 | 2906.1464 | -71.83 | -2.41 | 2977.9735 | 2983.7655 | 2904.6137 | 0 |
| 1734472800 | 2977.9735 | -16.21 | -0.54 | 2994.1814 | 2994.1814 | 2968.5086 | 0 |
| 1734386400 | 2994.1814 | -11.91 | -0.40 | 3006.0938 | 3017.8267 | 2991.9876 | 0 |
| 1734127200 | 3006.0938 | 12.81 | 0.43 | 2993.2824 | 3010.8681 | 2992.793 | 0 |
| 1734040800 | 2993.2824 | -16.34 | -0.54 | 3009.627 | 3013.8015 | 2993.0373 | 0 |
| 1733954400 | 3009.627 | -10.21 | -0.34 | 3019.8391 | 3028.5527 | 3008.8045 | 0 |
| 1733868000 | 3019.8391 | -16.77 | -0.55 | 3036.6094 | 3036.6094 | 3013.3599 | 0 |
| 1733781600 | 3036.6094 | -20.53 | -0.67 | 3057.139 | 3062.267 | 3035.7543 | 0 |
| 1733522400 | 3057.139 | -6.01 | -0.20 | 3063.1448 | 3069.0055 | 3053.8898 | 0 |
| 1733436000 | 3063.1448 | -9.03 | -0.29 | 3072.1719 | 3077.5605 | 3062.53 | 0 |
| 1733349600 | 3072.1719 | -11.44 | -0.37 | 3083.6156 | 3084.4952 | 3063.2306 | 0 |
| 1733263200 | 3083.6156 | -15.81 | -0.51 | 3099.4268 | 3105.8779 | 3083.2846 | 0 |
| 1733176800 | 3099.4268 | -17.98 | -0.58 | 3117.4067 | 3120.3535 | 3092.6115 | 0 |
| 1732917600 | 3117.4067 | 7.82 | 0.25 | 3109.585 | 3127.7358 | 3109.585 | 0 |
| 1732744800 | 3109.585 | -1.72 | -0.06 | 3111.3041 | 3126.7647 | 3107.6101 | 0 |
| 1732658400 | 3111.3041 | 2.72 | 0.09 | 3108.5812 | 3114.1044 | 3091.669 | 0 |
| 1732572000 | 3108.5812 | 14.93 | 0.48 | 3093.656 | 3121.1932 | 3093.656 | 0 |
| 1732312800 | 3093.656 | 24.99 | 0.81 | 3068.6672 | 3095.4208 | 3068.6672 | 0 |
| 1732226400 | 3068.6672 | 34.72 | 1.14 | 3033.9484 | 3076.921 | 3033.9484 | 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
