Premium
CRSP US Mega Cap Value OSV Index (CRSPMEVV)
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 | 3078.7518 | 9.19 | 0.30 | 3078.7518 | 3078.7518 | 3078.7518 | 0 |
| 1738274400 | 3069.5664 | 15.58 | 0.51 | 3069.5664 | 3069.5664 | 3069.5664 | 0 |
| 1738188000 | 3053.9862 | -21.76 | -0.71 | 3053.9862 | 3053.9862 | 3053.9862 | 0 |
| 1738101600 | 3075.7493 | 21.04 | 0.69 | 3075.7493 | 3075.7493 | 3075.7493 | 0 |
| 1738015200 | 3054.7049 | -9.8 | -0.32 | 3054.7049 | 3054.7049 | 3054.7049 | 0 |
| 1737756000 | 3064.5086 | 15.22 | 0.50 | 3064.5086 | 3064.5086 | 3064.5086 | 0 |
| 1737669600 | 3049.2893 | -7.96 | -0.26 | 3049.2893 | 3049.2893 | 3049.2893 | 0 |
| 1737583200 | 3057.2489 | 24.87 | 0.82 | 3057.2489 | 3057.2489 | 3057.2489 | 0 |
| 1737496800 | 3032.3768 | 20.1 | 0.67 | 3032.3768 | 3032.3768 | 3032.3768 | 0 |
| 1737151200 | 3012.2794 | 31.06 | 1.04 | 3012.2794 | 3012.2794 | 3012.2794 | 0 |
| 1737064800 | 2981.2153 | 0.24 | 0.01 | 2981.2153 | 2981.2153 | 2981.2153 | 0 |
| 1736978400 | 2980.9708 | 46.7 | 1.59 | 2980.9708 | 2980.9708 | 2980.9708 | 0 |
| 1736892000 | 2934.2669 | 40.33 | 1.39 | 2934.2669 | 2934.2669 | 2934.2669 | 0 |
| 1736805600 | 2893.933 | -35.38 | -1.21 | 2893.933 | 2893.933 | 2893.933 | 0 |
| 1736546400 | 2929.3134 | -3.31 | -0.11 | 2929.3134 | 2929.3134 | 2929.3134 | 0 |
| 1736373600 | 2932.6254 | -21.51 | -0.73 | 2932.6254 | 2932.6254 | 2932.6254 | 0 |
| 1736287200 | 2954.1342 | 1.53 | 0.05 | 2954.1342 | 2954.1342 | 2954.1342 | 0 |
| 1736200800 | 2952.6011 | 15.93 | 0.54 | 2952.6011 | 2952.6011 | 2952.6011 | 0 |
| 1735941600 | 2936.675 | -9.56 | -0.32 | 2936.675 | 2936.675 | 2936.675 | 0 |
| 1735855200 | 2946.2308 | 17.78 | 0.61 | 2946.2308 | 2946.2308 | 2946.2308 | 0 |
| 1735682400 | 2928.4461 | 0.65 | 0.02 | 2928.4461 | 2928.4461 | 2928.4461 | 0 |
| 1735596000 | 2927.7979 | -24.41 | -0.83 | 2927.7979 | 2927.7979 | 2927.7979 | 0 |
| 1735336800 | 2952.2123 | -0.61 | -0.02 | 2952.2123 | 2952.2123 | 2952.2123 | 0 |
| 1735250400 | 2952.8206 | 12.7 | 0.43 | 2952.8206 | 2952.8206 | 2952.8206 | 0 |
| 1735077600 | 2940.1236 | 18.33 | 0.63 | 2940.1236 | 2940.1236 | 2940.1236 | 0 |
| 1734991200 | 2921.7915 | 31.33 | 1.08 | 2921.7915 | 2921.7915 | 2921.7915 | 0 |
| 1734732000 | 2890.4618 | -30.08 | -1.03 | 2890.4618 | 2890.4618 | 2890.4618 | 0 |
| 1734645600 | 2920.5426 | -55.26 | -1.86 | 2920.5426 | 2920.5426 | 2920.5426 | 0 |
| 1734559200 | 2975.8048 | -1.06 | -0.04 | 2975.8048 | 2975.8048 | 2975.8048 | 0 |
| 1734472800 | 2976.8638 | -31.71 | -1.05 | 2976.8638 | 2976.8638 | 2976.8638 | 0 |
| 1734386400 | 3008.5713 | 2.47 | 0.08 | 3008.5713 | 3008.5713 | 3008.5713 | 0 |
| 1734127200 | 3006.0981 | -7.06 | -0.23 | 3006.0981 | 3006.0981 | 3006.0981 | 0 |
| 1734040800 | 3013.1533 | -14.49 | -0.48 | 3013.1533 | 3013.1533 | 3013.1533 | 0 |
| 1733954400 | 3027.6464 | -3.31 | -0.11 | 3027.6464 | 3027.6464 | 3027.6464 | 0 |
| 1733868000 | 3030.9528 | -29.14 | -0.95 | 3030.9528 | 3030.9528 | 3030.9528 | 0 |
| 1733781600 | 3060.0913 | -4.73 | -0.15 | 3060.0913 | 3060.0913 | 3060.0913 | 0 |
| 1733522400 | 3064.8183 | -6.14 | -0.20 | 3064.8183 | 3064.8183 | 3064.8183 | 0 |
| 1733436000 | 3070.958 | -12.89 | -0.42 | 3070.958 | 3070.958 | 3070.958 | 0 |
| 1733349600 | 3083.8476 | -21.72 | -0.70 | 3083.8476 | 3083.8476 | 3083.8476 | 0 |
| 1733263200 | 3105.5661 | -14.77 | -0.47 | 3105.5661 | 3105.5661 | 3105.5661 | 0 |
| 1733176800 | 3120.3335 | 8.19 | 0.26 | 3120.3335 | 3120.3335 | 3120.3335 | 0 |
| 1732917600 | 3112.1461 | -3.17 | -0.10 | 3112.1461 | 3112.1461 | 3112.1461 | 0 |
| 1732744800 | 3115.3159 | 8.15 | 0.26 | 3115.3159 | 3115.3159 | 3115.3159 | 0 |
| 1732658400 | 3107.1672 | -3.33 | -0.11 | 3107.1672 | 3107.1672 | 3107.1672 | 0 |
| 1732572000 | 3110.5013 | 37.18 | 1.21 | 3110.5013 | 3110.5013 | 3110.5013 | 0 |
| 1732312800 | 3073.325 | 28.26 | 0.93 | 3073.325 | 3073.325 | 3073.325 | 0 |
| 1732226400 | 3045.0622 | 12.36 | 0.41 | 3045.0622 | 3045.0622 | 3045.0622 | 0 |
| 1732140000 | 3032.6987 | 9.49 | 0.31 | 3032.6987 | 3032.6987 | 3032.6987 | 0 |
| 1732053600 | 3023.2105 | -10.27 | -0.34 | 3023.2105 | 3023.2105 | 3023.2105 | 0 |
| 1731967200 | 3033.4792 | -1.46 | -0.05 | 3033.4792 | 3033.4792 | 3033.4792 | 0 |
| 1731708000 | 3034.9393 | -31.92 | -1.04 | 3034.9393 | 3034.9393 | 3034.9393 | 0 |
| 1731621600 | 3066.8579 | 5.89 | 0.19 | 3066.8579 | 3066.8579 | 3066.8579 | 0 |
| 1731535200 | 3060.9669 | -23.96 | -0.78 | 3060.9669 | 3060.9669 | 3060.9669 | 0 |
| 1731448800 | 3084.9298 | 0.46 | 0.02 | 3084.9298 | 3084.9298 | 3084.9298 | 0 |
| 1731362400 | 3084.4657 | 16.93 | 0.55 | 3084.4657 | 3084.4657 | 3084.4657 | 0 |
| 1731103200 | 3067.5373 | -7.95 | -0.26 | 3067.5373 | 3067.5373 | 3067.5373 | 0 |
| 1731016800 | 3075.4915 | 5 | 0.16 | 3075.4915 | 3075.4915 | 3075.4915 | 0 |
| 1730930400 | 3070.4871 | 110.78 | 3.74 | 3070.4871 | 3070.4871 | 3070.4871 | 0 |
| 1730844000 | 2959.7091 | -10.88 | -0.37 | 2959.7091 | 2959.7091 | 2959.7091 | 0 |
| 1730757600 | 2970.5856 | -7.95 | -0.27 | 2970.5856 | 2970.5856 | 2970.5856 | 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
