Premium
CRSP US Small Micro Cap Total Return Index (CRSPMST)
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 |
|---|---|---|---|---|---|---|---|
| 1733954400 | 3907.4893 | 24.01 | 0.62 | 3883.5816 | 3920.8311 | 3883.5816 | 0 |
| 1733868000 | 3883.4769 | -29.66 | -0.76 | 3913.2451 | 3914.8953 | 3880.5138 | 0 |
| 1733781600 | 3913.1353 | -30.11 | -0.76 | 3943.3727 | 3964.2187 | 3912.8229 | 0 |
| 1733522400 | 3943.2477 | 13.64 | 0.35 | 3930.1054 | 3957.9342 | 3930.1054 | 0 |
| 1733436000 | 3929.6125 | -38.42 | -0.97 | 3968.3106 | 3970.4396 | 3928.4917 | 0 |
| 1733349600 | 3968.0299 | 18.23 | 0.46 | 3949.8335 | 3969.7364 | 3947.3671 | 0 |
| 1733263200 | 3949.7971 | -12.59 | -0.32 | 3962.4881 | 3965.7205 | 3940.9785 | 0 |
| 1733176800 | 3962.3889 | -6.56 | -0.17 | 3969.5256 | 3974.1977 | 3949.2513 | 0 |
| 1732917600 | 3968.9517 | 11.35 | 0.29 | 3958.1417 | 3986.3348 | 3958.1417 | 0 |
| 1732744800 | 3957.5993 | -2.35 | -0.06 | 3960.0604 | 3993.1847 | 3950.2211 | 0 |
| 1732658400 | 3959.9528 | -20.82 | -0.52 | 3980.8715 | 3980.8715 | 3946.2964 | 0 |
| 1732572000 | 3980.7694 | 54.75 | 1.39 | 3926.2108 | 4011.4264 | 3926.2108 | 0 |
| 1732312800 | 3926.0169 | 62.13 | 1.61 | 3864.083 | 3929.5223 | 3864.083 | 0 |
| 1732226400 | 3863.8912 | 60.86 | 1.60 | 3803.201 | 3876.6477 | 3803.201 | 0 |
| 1732140000 | 3803.0287 | 17.16 | 0.45 | 3785.9814 | 3803.3716 | 3767.9319 | 0 |
| 1732053600 | 3785.8732 | 21.03 | 0.56 | 3764.9246 | 3786.497 | 3729.2839 | 0 |
| 1731967200 | 3764.8476 | 12.16 | 0.32 | 3753.0889 | 3781.5695 | 3752.9309 | 0 |
| 1731708000 | 3752.6846 | -44.32 | -1.17 | 3797.7703 | 3799.047 | 3744.1517 | 0 |
| 1731621600 | 3797.0004 | -45.59 | -1.19 | 3842.9924 | 3855.1592 | 3793.3473 | 0 |
| 1731535200 | 3842.5933 | -22.96 | -0.59 | 3865.6457 | 3896.4864 | 3841.2515 | 0 |
| 1731448800 | 3865.5558 | -49.53 | -1.26 | 3915.408 | 3915.408 | 3854.8292 | 0 |
| 1731362400 | 3915.0814 | 47.92 | 1.24 | 3867.1667 | 3927.3558 | 3867.1667 | 0 |
| 1731103200 | 3867.1587 | 32.23 | 0.84 | 3835.2602 | 3870.5807 | 3834.3924 | 0 |
| 1731016800 | 3834.9305 | 2.76 | 0.07 | 3832.2676 | 3857.9035 | 3829.3323 | 0 |
| 1730930400 | 3832.17 | 159.51 | 4.34 | 3672.7293 | 3833.8298 | 3672.7293 | 0 |
| 1730844000 | 3672.657 | 60.15 | 1.67 | 3612.5924 | 3672.9633 | 3604.7111 | 0 |
| 1730757600 | 3612.5053 | 11.26 | 0.31 | 3601.6155 | 3635.5159 | 3594.1068 | 0 |
| 1730494800 | 3601.2456 | 9.86 | 0.27 | 3591.6652 | 3632.4577 | 3591.6652 | 0 |
| 1730408400 | 3591.3861 | -52.94 | -1.45 | 3644.67 | 3644.67 | 3591.2699 | 0 |
| 1730322000 | 3644.3282 | -1.3 | -0.04 | 3645.6567 | 3680.9006 | 3633.6358 | 0 |
| 1730235600 | 3645.6239 | -2.38 | -0.07 | 3648.0267 | 3648.0267 | 3620.3242 | 0 |
| 1730149200 | 3648.0055 | 45.07 | 1.25 | 3603.0108 | 3654.9507 | 3603.0108 | 0 |
| 1729890000 | 3602.9403 | -16.92 | -0.47 | 3619.9472 | 3644.0034 | 3600.1138 | 0 |
| 1729803600 | 3619.8553 | 10.12 | 0.28 | 3609.7537 | 3628.5188 | 3601.8543 | 0 |
| 1729717200 | 3609.7356 | -23.54 | -0.65 | 3633.3217 | 3633.3217 | 3584.9532 | 0 |
| 1729630800 | 3633.272 | -19.03 | -0.52 | 3652.3636 | 3652.3636 | 3623.449 | 0 |
| 1729544400 | 3652.3023 | -47.06 | -1.27 | 3699.3899 | 3699.3899 | 3648.1526 | 0 |
| 1729285200 | 3699.3621 | 5.36 | 0.15 | 3694.1836 | 3705.7173 | 3691.6369 | 0 |
| 1729198800 | 3693.9993 | -4.93 | -0.13 | 3698.9664 | 3706.687 | 3683.4979 | 0 |
| 1729112400 | 3698.9333 | 40.89 | 1.12 | 3658.0983 | 3704.5482 | 3658.0983 | 0 |
| 1729026000 | 3658.0411 | -4.34 | -0.12 | 3662.4572 | 3694.2105 | 3658.0405 | 0 |
| 1728939600 | 3662.3793 | 21.87 | 0.60 | 3640.5099 | 3665.2686 | 3632.5076 | 0 |
| 1728680400 | 3640.5099 | 61.73 | 1.72 | 3578.9763 | 3641.5808 | 3578.9763 | 0 |
| 1728594000 | 3578.7784 | -16.44 | -0.46 | 3595.3163 | 3595.3163 | 3558.5244 | 0 |
| 1728507600 | 3595.2218 | 17.32 | 0.48 | 3577.9943 | 3607.1161 | 3573.975 | 0 |
| 1728421200 | 3577.8976 | 6.05 | 0.17 | 3571.926 | 3588.5615 | 3565.3698 | 0 |
| 1728334800 | 3571.8446 | -30.4 | -0.84 | 3602.3341 | 3602.3341 | 3554.4804 | 0 |
| 1728075600 | 3602.2452 | 44.5 | 1.25 | 3557.8899 | 3605.0077 | 3557.8899 | 0 |
| 1727989200 | 3557.7448 | -16.42 | -0.46 | 3574.2153 | 3574.2153 | 3543.1961 | 0 |
| 1727902800 | 3574.1634 | -0.92 | -0.03 | 3575.15 | 3586.8079 | 3557.0145 | 0 |
| 1727816400 | 3575.0875 | -40.1 | -1.11 | 3615.4926 | 3615.4926 | 3556.5143 | 0 |
| 1727730000 | 3615.1856 | 5.42 | 0.15 | 3611.3994 | 3617.9014 | 3585.6078 | 0 |
| 1727470800 | 3609.7652 | 15.71 | 0.44 | 3594.2468 | 3635.8258 | 3594.2468 | 0 |
| 1727384400 | 3594.0522 | 26.86 | 0.75 | 3567.2042 | 3613.3009 | 3567.2042 | 0 |
| 1727298000 | 3567.1894 | -36.22 | -1.01 | 3603.4241 | 3606.4645 | 3563.8057 | 0 |
| 1727211600 | 3603.4137 | 6.09 | 0.17 | 3597.352 | 3614.7411 | 3592.7767 | 0 |
| 1727125200 | 3597.3191 | 5.67 | 0.16 | 3591.7048 | 3610.6853 | 3585.8094 | 0 |
| 1726866000 | 3591.6483 | -26.93 | -0.74 | 3618.721 | 3618.721 | 3581.5558 | 0 |
| 1726779600 | 3618.5781 | 65.12 | 1.83 | 3553.5348 | 3625.1874 | 3553.5348 | 0 |
| 1726693200 | 3553.4603 | 2.21 | 0.06 | 3551.3202 | 3619.4171 | 3541.9238 | 0 |
| 1726606800 | 3551.253 | 20.19 | 0.57 | 3531.0763 | 3578.414 | 3531.0763 | 0 |
| 1726520400 | 3531.0634 | 20.73 | 0.59 | 3510.7991 | 3533.4411 | 3510.7991 | 0 |
| 1726261200 | 3510.3333 | 67.99 | 1.98 | 3443.2469 | 3512.9316 | 3443.2469 | 0 |
| 1726174800 | 3442.3407 | 34.88 | 1.02 | 3407.6866 | 3451.1284 | 3401.3965 | 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
