Premium
CRSP US Mid Cap Growth (CRSPMIG1)
NASDAQI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 4000.0258 | -17.7 | -0.44 | 4017.7295 | 4024.9858 | 3998.3723 | 0 |
| 1739484000 | 4017.7295 | 3.7 | 0.09 | 4014.0286 | 4018.4351 | 3981.9622 | 0 |
| 1739397600 | 4014.0286 | -7.59 | -0.19 | 4021.6184 | 4021.6184 | 3974.0242 | 0 |
| 1739311200 | 4021.6184 | -36.53 | -0.90 | 4058.1499 | 4058.1499 | 4008.4524 | 0 |
| 1739224800 | 4058.1499 | 33.29 | 0.83 | 4024.859 | 4059.1313 | 4024.859 | 0 |
| 1738965600 | 4024.859 | 2.96 | 0.07 | 4021.8946 | 4065.7435 | 4021.8946 | 0 |
| 1738879200 | 4021.8946 | 8.3 | 0.21 | 4013.5954 | 4026.4756 | 3990.2869 | 0 |
| 1738792800 | 4013.5954 | 29.69 | 0.75 | 3983.9019 | 4016.8293 | 3972.9316 | 0 |
| 1738706400 | 3983.9019 | 20.92 | 0.53 | 3962.9842 | 3995.3111 | 3952.4874 | 0 |
| 1738620000 | 3962.9842 | -8.25 | -0.21 | 3971.2374 | 3981.9774 | 3897.0515 | 0 |
| 1738360800 | 3971.2374 | -31.95 | -0.80 | 4003.1858 | 4024.2829 | 3966.6838 | 0 |
| 1738274400 | 4003.1858 | 60.48 | 1.53 | 3942.7079 | 4015.8937 | 3942.7079 | 0 |
| 1738188000 | 3942.7079 | -8.25 | -0.21 | 3950.96 | 3959.4517 | 3925.6406 | 0 |
| 1738101600 | 3950.96 | 41.77 | 1.07 | 3909.189 | 3962.8842 | 3899.6735 | 0 |
| 1738015200 | 3909.189 | -92.22 | -2.30 | 4001.4114 | 4001.4114 | 3884.684 | 0 |
| 1737756000 | 4001.4114 | -6.16 | -0.15 | 4007.5698 | 4021.6279 | 3995.1386 | 0 |
| 1737669600 | 4007.5698 | 22.53 | 0.57 | 3985.039 | 4007.5698 | 3972.0441 | 0 |
| 1737583200 | 3985.039 | 15.26 | 0.38 | 3969.7811 | 3999.0371 | 3969.7811 | 0 |
| 1737496800 | 3969.7811 | 62.82 | 1.61 | 3906.9661 | 3975.889 | 3906.9661 | 0 |
| 1737151200 | 3906.9661 | 26.95 | 0.69 | 3880.0209 | 3920.7155 | 3880.0209 | 0 |
| 1737064800 | 3880.0209 | 41.66 | 1.09 | 3838.3596 | 3888.7595 | 3838.2434 | 0 |
| 1736978400 | 3838.3596 | 49.62 | 1.31 | 3788.7353 | 3866.5464 | 3788.7353 | 0 |
| 1736892000 | 3788.7353 | 31.41 | 0.84 | 3757.3229 | 3804.462 | 3757.3229 | 0 |
| 1736805600 | 3757.3229 | -1.46 | -0.04 | 3758.7823 | 3758.7823 | 3708.7063 | 0 |
| 1736546400 | 3758.7823 | -32.98 | -0.87 | 3791.7625 | 3791.7625 | 3745.6571 | 0 |
| 1736373600 | 3791.7625 | 10.59 | 0.28 | 3781.1731 | 3795.2944 | 3749.741 | 0 |
| 1736287200 | 3781.1731 | -40.95 | -1.07 | 3822.124 | 3836.421 | 3766.1995 | 0 |
| 1736200800 | 3822.124 | 16.99 | 0.45 | 3805.1343 | 3845.4141 | 3805.1343 | 0 |
| 1735941600 | 3805.1343 | 69.35 | 1.86 | 3735.7812 | 3809.5416 | 3735.7812 | 0 |
| 1735855200 | 3735.7812 | 11.28 | 0.30 | 3724.5014 | 3766.8825 | 3711.0263 | 0 |
| 1735682400 | 3724.5014 | -17.68 | -0.47 | 3742.1861 | 3755.8364 | 3714.4008 | 0 |
| 1735596000 | 3742.1861 | -40 | -1.06 | 3782.1847 | 3782.1847 | 3708.8128 | 0 |
| 1735336800 | 3782.1847 | -44.44 | -1.16 | 3826.6279 | 3826.6279 | 3760.1148 | 0 |
| 1735250400 | 3826.6279 | -6.82 | -0.18 | 3833.4438 | 3834.1411 | 3809.1037 | 0 |
| 1735077600 | 3833.4438 | 39.81 | 1.05 | 3793.6359 | 3833.4643 | 3793.6359 | 0 |
| 1734991200 | 3793.6359 | -8.89 | -0.23 | 3802.5241 | 3802.5241 | 3756.9515 | 0 |
| 1734732000 | 3802.5241 | 65.3 | 1.75 | 3737.2213 | 3822.2683 | 3711.3862 | 0 |
| 1734645600 | 3737.2213 | -7.84 | -0.21 | 3745.0662 | 3796.0592 | 3736.0223 | 0 |
| 1734559200 | 3745.0662 | -149.83 | -3.85 | 3894.8939 | 3897.9097 | 3741.2228 | 0 |
| 1734472800 | 3894.8939 | -35.4 | -0.90 | 3930.2965 | 3930.2965 | 3889.3328 | 0 |
| 1734386400 | 3930.2965 | 3.42 | 0.09 | 3926.8735 | 3947.4738 | 3924.2963 | 0 |
| 1734127200 | 3926.8735 | -13.24 | -0.34 | 3940.1172 | 3947.0111 | 3912.8247 | 0 |
| 1734040800 | 3940.1172 | -19.79 | -0.50 | 3959.9043 | 3962.0486 | 3938.3107 | 0 |
| 1733954400 | 3959.9043 | 37.56 | 0.96 | 3922.3472 | 3967.9955 | 3922.3472 | 0 |
| 1733868000 | 3922.3472 | -44.16 | -1.11 | 3966.5109 | 3966.9683 | 3917.6506 | 0 |
| 1733781600 | 3966.5109 | -62.31 | -1.55 | 4028.8195 | 4037.9353 | 3963.0051 | 0 |
| 1733522400 | 4028.8195 | 32.43 | 0.81 | 3996.3913 | 4034.0446 | 3996.3913 | 0 |
| 1733436000 | 3996.3913 | -25.86 | -0.64 | 4022.2519 | 4028.8624 | 3994.962 | 0 |
| 1733349600 | 4022.2519 | 48.35 | 1.22 | 3973.9019 | 4022.3046 | 3973.9019 | 0 |
| 1733263200 | 3973.9019 | 5.21 | 0.13 | 3968.6964 | 3978.511 | 3957.3259 | 0 |
| 1733176800 | 3968.6964 | 2.89 | 0.07 | 3965.807 | 3980.8647 | 3965.807 | 0 |
| 1732917600 | 3965.807 | 10.91 | 0.28 | 3954.8983 | 3982.1232 | 3954.8983 | 0 |
| 1732744800 | 3954.8983 | -8.59 | -0.22 | 3963.4879 | 3980.6474 | 3939.6498 | 0 |
| 1732658400 | 3963.4879 | 2.41 | 0.06 | 3961.0791 | 3968.6179 | 3950.7283 | 0 |
| 1732572000 | 3961.0791 | 22.04 | 0.56 | 3939.0386 | 3986.2672 | 3939.0386 | 0 |
| 1732312800 | 3939.0386 | 51.65 | 1.33 | 3887.3871 | 3941.9898 | 3887.3871 | 0 |
| 1732226400 | 3887.3871 | 49.59 | 1.29 | 3837.8003 | 3902.3282 | 3837.8003 | 0 |
| 1732140000 | 3837.8003 | 13.55 | 0.35 | 3824.2484 | 3840.6928 | 3796.4114 | 0 |
| 1732053600 | 3824.2484 | 33.15 | 0.87 | 3791.1034 | 3825.3532 | 3763.0222 | 0 |
| 1731967200 | 3791.1034 | 21.03 | 0.56 | 3770.3514 | 3802.3603 | 3756.1538 | 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
