Premium
CRSP US Mid Cap Total Return (CRSPMIT)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 4075.2214 | 28.16 | 0.70 | 4047.6639 | 4084.1683 | 4000.2739 | 0 |
| 1741298400 | 4047.0571 | -72.34 | -1.76 | 4119.5181 | 4119.5181 | 4035.8146 | 0 |
| 1741212000 | 4119.3989 | 42.91 | 1.05 | 4076.6585 | 4128.2788 | 4054.0469 | 0 |
| 1741125600 | 4076.4841 | -61.49 | -1.49 | 4138.3903 | 4138.3903 | 4047.3968 | 0 |
| 1741039200 | 4137.9727 | -55.7 | -1.33 | 4194.4099 | 4221.5013 | 4117.4223 | 0 |
| 1740780000 | 4193.6728 | 56.4 | 1.36 | 4138.0544 | 4195.595 | 4129.5334 | 0 |
| 1740693600 | 4137.2771 | -41.47 | -0.99 | 4178.8711 | 4197.887 | 4136.0753 | 0 |
| 1740607200 | 4178.7513 | 1.41 | 0.03 | 4177.43 | 4217.6628 | 4171.1514 | 0 |
| 1740520800 | 4177.3382 | -7.19 | -0.17 | 4184.8029 | 4192.4838 | 4143.9745 | 0 |
| 1740434400 | 4184.5286 | -9.16 | -0.22 | 4194.2736 | 4205.308 | 4161.7621 | 0 |
| 1740175200 | 4193.686 | -81.13 | -1.90 | 4275.2266 | 4279.6654 | 4183.5331 | 0 |
| 1740088800 | 4274.817 | -28.32 | -0.66 | 4303.3155 | 4303.3155 | 4243.626 | 0 |
| 1740002400 | 4303.1355 | -1.5 | -0.03 | 4304.9493 | 4311.1857 | 4289.8931 | 0 |
| 1739916000 | 4304.6312 | 28.43 | 0.66 | 4276.9785 | 4304.6818 | 4276.9785 | 0 |
| 1739570400 | 4276.2038 | -9.23 | -0.22 | 4286.2607 | 4296.0986 | 4275.0733 | 0 |
| 1739484000 | 4285.4344 | 21.64 | 0.51 | 4263.8361 | 4287.962 | 4253.6003 | 0 |
| 1739397600 | 4263.7973 | -22.88 | -0.53 | 4287.0219 | 4287.0219 | 4235.64 | 0 |
| 1739311200 | 4286.6814 | -20.36 | -0.47 | 4307.1573 | 4307.1573 | 4273.1174 | 0 |
| 1739224800 | 4307.0439 | 22.58 | 0.53 | 4284.7459 | 4309.9789 | 4284.7459 | 0 |
| 1738965600 | 4284.4608 | -10.78 | -0.25 | 4295.6232 | 4322.0313 | 4279.7667 | 0 |
| 1738879200 | 4295.2415 | -2.11 | -0.05 | 4297.3535 | 4310.7886 | 4267.4593 | 0 |
| 1738792800 | 4297.3535 | 31.4 | 0.74 | 4265.9724 | 4300.0446 | 4260.6111 | 0 |
| 1738706400 | 4265.9543 | 8.99 | 0.21 | 4256.9606 | 4278.0163 | 4249.6236 | 0 |
| 1738620000 | 4256.9606 | -17.01 | -0.40 | 4274.6056 | 4274.6056 | 4195.8217 | 0 |
| 1738360800 | 4273.9751 | -30.96 | -0.72 | 4305.2899 | 4320.3672 | 4270.3662 | 0 |
| 1738274400 | 4304.9336 | 53.57 | 1.26 | 4251.4478 | 4317.0878 | 4251.4478 | 0 |
| 1738188000 | 4251.3587 | -10.7 | -0.25 | 4262.1926 | 4274.9066 | 4239.7352 | 0 |
| 1738101600 | 4262.0557 | 0.1 | 0.00 | 4261.9554 | 4275.2605 | 4242.8005 | 0 |
| 1738015200 | 4261.9554 | -37.87 | -0.88 | 4299.8693 | 4299.8693 | 4238.581 | 0 |
| 1737756000 | 4299.8277 | -1.77 | -0.04 | 4301.5959 | 4315.7331 | 4293.5927 | 0 |
| 1737669600 | 4301.5959 | 12.46 | 0.29 | 4289.1319 | 4303.6805 | 4273.9525 | 0 |
| 1737583200 | 4289.1319 | -11.67 | -0.27 | 4301.841 | 4309.3212 | 4288.193 | 0 |
| 1737496800 | 4300.8014 | 56.13 | 1.32 | 4244.6736 | 4302.5941 | 4244.6736 | 0 |
| 1737151200 | 4244.6736 | 21.29 | 0.50 | 4223.3824 | 4260.4117 | 4223.3824 | 0 |
| 1737064800 | 4223.3803 | 43.97 | 1.05 | 4179.4074 | 4228.1925 | 4175.6896 | 0 |
| 1736978400 | 4179.4074 | 43.93 | 1.06 | 4135.5694 | 4207.2652 | 4135.5694 | 0 |
| 1736892000 | 4135.4813 | 41.31 | 1.01 | 4094.2181 | 4144.5905 | 4094.2181 | 0 |
| 1736805600 | 4094.1685 | 19.75 | 0.48 | 4074.4668 | 4094.7785 | 4046.2539 | 0 |
| 1736546400 | 4074.4233 | -55.55 | -1.35 | 4130.2541 | 4130.2541 | 4066.3888 | 0 |
| 1736373600 | 4129.9716 | 10.52 | 0.26 | 4119.4543 | 4130.3055 | 4088.3935 | 0 |
| 1736287200 | 4119.4543 | -23.43 | -0.57 | 4143.1081 | 4163.439 | 4104.5036 | 0 |
| 1736200800 | 4142.8841 | 2.71 | 0.07 | 4140.3261 | 4177.267 | 4138.7198 | 0 |
| 1735941600 | 4140.1696 | 50.55 | 1.24 | 4089.8682 | 4144.7822 | 4089.8682 | 0 |
| 1735855200 | 4089.6186 | -2.09 | -0.05 | 4092.3825 | 4127.3345 | 4070.0717 | 0 |
| 1735682400 | 4091.7099 | -3.35 | -0.08 | 4095.7585 | 4115.8897 | 4078.8877 | 0 |
| 1735596000 | 4095.0571 | -39.11 | -0.95 | 4134.2436 | 4134.2436 | 4061.1247 | 0 |
| 1735336800 | 4134.1634 | -37.26 | -0.89 | 4171.4855 | 4171.4855 | 4115.479 | 0 |
| 1735250400 | 4171.4192 | 0.18 | 0.00 | 4171.3749 | 4177.1943 | 4150.6463 | 0 |
| 1735077600 | 4171.2373 | 36.01 | 0.87 | 4135.2254 | 4171.7329 | 4134.8317 | 0 |
| 1734991200 | 4135.2307 | -2.56 | -0.06 | 4137.8334 | 4138.2969 | 4099.1004 | 0 |
| 1734732000 | 4137.7877 | 64.8 | 1.59 | 4073.4662 | 4158.5853 | 4056.0195 | 0 |
| 1734645600 | 4072.989 | -9.3 | -0.23 | 4082.3549 | 4130.419 | 4072.5437 | 0 |
| 1734559200 | 4082.2921 | -140.82 | -3.33 | 4223.3563 | 4227.3266 | 4080.6579 | 0 |
| 1734472800 | 4223.117 | -35.72 | -0.84 | 4259.456 | 4259.456 | 4218.6022 | 0 |
| 1734386400 | 4258.835 | -8.67 | -0.20 | 4268.0136 | 4284.3077 | 4257.5914 | 0 |
| 1734127200 | 4267.5005 | -16.54 | -0.39 | 4284.9511 | 4286.1736 | 4259.8118 | 0 |
| 1734040800 | 4284.0361 | -17.72 | -0.41 | 4301.7542 | 4306.2942 | 4283.9874 | 0 |
| 1733954400 | 4301.7542 | 15.61 | 0.36 | 4286.3765 | 4310.6168 | 4286.3765 | 0 |
| 1733868000 | 4286.1486 | -44.01 | -1.02 | 4330.3942 | 4330.3942 | 4282.6508 | 0 |
| 1733781600 | 4330.1574 | -46.9 | -1.07 | 4377.3109 | 4385.5837 | 4329.0278 | 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
