Premium
CRSP US Mid Cap Value (CRSPMIV1)
NASDAQI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 2806.3733 | 19.63 | 0.70 | 2786.7433 | 2809.7927 | 2781.4943 | 0 |
| 1735855200 | 2786.7433 | -10.52 | -0.38 | 2797.2662 | 2816.0221 | 2777.5413 | 0 |
| 1735682400 | 2797.2662 | 5.99 | 0.21 | 2791.2738 | 2808.6852 | 2786.2767 | 0 |
| 1735596000 | 2791.2738 | -24.09 | -0.86 | 2815.3637 | 2815.3637 | 2769.297 | 0 |
| 1735336800 | 2815.3637 | -18.97 | -0.67 | 2834.3358 | 2836.9861 | 2805.1963 | 0 |
| 1735250400 | 2834.3358 | 4.32 | 0.15 | 2830.0147 | 2836.9117 | 2817.1942 | 0 |
| 1735077600 | 2830.0147 | 20.23 | 0.72 | 2809.7827 | 2830.7389 | 2806.9795 | 0 |
| 1734991200 | 2809.7892 | 2.3 | 0.08 | 2807.491 | 2811.9596 | 2785.2217 | 0 |
| 1734732000 | 2807.491 | 39.73 | 1.44 | 2767.7648 | 2821.2284 | 2761.015 | 0 |
| 1734645600 | 2767.7648 | -6.85 | -0.25 | 2774.6102 | 2803.8802 | 2767.2752 | 0 |
| 1734559200 | 2774.6102 | -82.62 | -2.89 | 2857.2271 | 2860.981 | 2773.4099 | 0 |
| 1734472800 | 2857.2271 | -23.35 | -0.81 | 2880.5771 | 2880.5771 | 2852.0772 | 0 |
| 1734386400 | 2880.5771 | -14.14 | -0.49 | 2894.7159 | 2904.1103 | 2879.187 | 0 |
| 1734127200 | 2894.7159 | -13.72 | -0.47 | 2908.4337 | 2908.5512 | 2890.672 | 0 |
| 1734040800 | 2908.4337 | -9.7 | -0.33 | 2918.1352 | 2925.0961 | 2908.4319 | 0 |
| 1733954400 | 2918.1352 | -5.17 | -0.18 | 2923.3031 | 2935.3987 | 2916.4062 | 0 |
| 1733868000 | 2923.3031 | -27.73 | -0.94 | 2951.0297 | 2951.0297 | 2912.9606 | 0 |
| 1733781600 | 2951.0297 | -19.37 | -0.65 | 2970.4013 | 2975.5725 | 2950.2102 | 0 |
| 1733522400 | 2970.4013 | -11.79 | -0.40 | 2982.1898 | 2995.0451 | 2967.0438 | 0 |
| 1733436000 | 2982.1898 | -9.23 | -0.31 | 2991.4191 | 2998.3671 | 2981.0772 | 0 |
| 1733349600 | 2991.4191 | -7.7 | -0.26 | 2999.1176 | 2999.5583 | 2980.6571 | 0 |
| 1733263200 | 2999.1176 | -12.29 | -0.41 | 3011.4083 | 3019.8688 | 2998.0315 | 0 |
| 1733176800 | 3011.4083 | -22.41 | -0.74 | 3033.8176 | 3034.334 | 3004.5341 | 0 |
| 1732917600 | 3033.8176 | 2.6 | 0.09 | 3031.2186 | 3044.0713 | 3031.2186 | 0 |
| 1732744800 | 3031.2186 | 0.42 | 0.01 | 3030.7997 | 3044.9201 | 3029.7212 | 0 |
| 1732658400 | 3030.7997 | 1.56 | 0.05 | 3029.2366 | 3032.6796 | 3014.2231 | 0 |
| 1732572000 | 3029.2366 | 26.97 | 0.90 | 3002.265 | 3040.1737 | 3002.265 | 0 |
| 1732312800 | 3002.265 | 19.66 | 0.66 | 2982.609 | 3005.9405 | 2982.609 | 0 |
| 1732226400 | 2982.609 | 39.28 | 1.33 | 2943.3332 | 2987.5281 | 2943.3332 | 0 |
| 1732140000 | 2943.3332 | 9.52 | 0.32 | 2933.8157 | 2945.5165 | 2924.6487 | 0 |
| 1732053600 | 2933.8157 | -6.37 | -0.22 | 2940.1877 | 2940.1877 | 2909.5925 | 0 |
| 1731967200 | 2940.1877 | 13.08 | 0.45 | 2927.1072 | 2945.8149 | 2924.7362 | 0 |
| 1731708000 | 2927.1072 | -7.34 | -0.25 | 2934.45 | 2942.1814 | 2921.0234 | 0 |
| 1731621600 | 2934.45 | -21.35 | -0.72 | 2955.7988 | 2959.6776 | 2933.2926 | 0 |
| 1731535200 | 2955.7988 | -0.86 | -0.03 | 2956.6596 | 2972.0845 | 2953.4678 | 0 |
| 1731448800 | 2956.6596 | -24.69 | -0.83 | 2981.3494 | 2981.3494 | 2951.517 | 0 |
| 1731362400 | 2981.3494 | 17.52 | 0.59 | 2963.8263 | 2996.6783 | 2963.8263 | 0 |
| 1731103200 | 2963.8263 | 15.08 | 0.51 | 2948.7426 | 2972.6526 | 2947.9537 | 0 |
| 1731016800 | 2948.7426 | -6.49 | -0.22 | 2955.2314 | 2962.0216 | 2943.9098 | 0 |
| 1730930400 | 2955.2314 | 64.88 | 2.24 | 2890.3492 | 2959.1239 | 2890.3492 | 0 |
| 1730844000 | 2890.3492 | 36.02 | 1.26 | 2854.3251 | 2890.5351 | 2849.5482 | 0 |
| 1730757600 | 2854.3251 | 0.88 | 0.03 | 2853.4488 | 2869.4962 | 2844.9707 | 0 |
| 1730494800 | 2853.4488 | -10.97 | -0.38 | 2864.4195 | 2885.631 | 2851.8266 | 0 |
| 1730408400 | 2864.4195 | -19.77 | -0.69 | 2884.1932 | 2892.4585 | 2864.2474 | 0 |
| 1730322000 | 2884.1932 | 4.04 | 0.14 | 2880.1531 | 2901.0556 | 2875.4498 | 0 |
| 1730235600 | 2880.1531 | -21.11 | -0.73 | 2901.263 | 2901.263 | 2876.0748 | 0 |
| 1730149200 | 2901.263 | 22.58 | 0.78 | 2878.6791 | 2906.6672 | 2878.6791 | 0 |
| 1729890000 | 2878.6791 | -18.09 | -0.62 | 2896.7734 | 2917.1631 | 2877.3601 | 0 |
| 1729803600 | 2896.7734 | -5.26 | -0.18 | 2902.0321 | 2910.1017 | 2890.638 | 0 |
| 1729717200 | 2902.0321 | 0.63 | 0.02 | 2901.4044 | 2909.7957 | 2887.93 | 0 |
| 1729630800 | 2901.4044 | -17.85 | -0.61 | 2919.2565 | 2919.2565 | 2885.8892 | 0 |
| 1729544400 | 2919.2565 | -26.03 | -0.88 | 2945.2909 | 2947.1009 | 2916.5605 | 0 |
| 1729285200 | 2945.2909 | 8.9 | 0.30 | 2936.3884 | 2947.281 | 2928.8559 | 0 |
| 1729198800 | 2936.3884 | -0.4 | -0.01 | 2936.7886 | 2943.8869 | 2931.6075 | 0 |
| 1729112400 | 2936.7886 | 24.81 | 0.85 | 2911.9753 | 2939.3183 | 2911.9753 | 0 |
| 1729026000 | 2911.9753 | -1.79 | -0.06 | 2913.7655 | 2939.1658 | 2910.3665 | 0 |
| 1728939600 | 2913.7655 | 22.55 | 0.78 | 2891.2111 | 2916.0082 | 2886.6128 | 0 |
| 1728680400 | 2891.2111 | 28.64 | 1.00 | 2862.571 | 2894.7341 | 2862.571 | 0 |
| 1728594000 | 2862.571 | -14.58 | -0.51 | 2877.1488 | 2877.1488 | 2856.8356 | 0 |
| 1728507600 | 2877.1488 | 16.29 | 0.57 | 2860.8615 | 2882.6896 | 2858.5243 | 0 |
| 1728421200 | 2860.8615 | 2.57 | 0.09 | 2858.2958 | 2866.6701 | 2852.8384 | 0 |
| 1728334800 | 2858.2958 | -27.66 | -0.96 | 2885.958 | 2885.958 | 2847.5805 | 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
