Premium
CRSP US Materials Total Return (CRSPMTT)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 2740.9636 | 18.66 | 0.69 | 2722.4594 | 2757.0494 | 2722.4594 | 0 |
| 1737064800 | 2722.3033 | 19.73 | 0.73 | 2702.621 | 2724.3657 | 2698.9317 | 0 |
| 1736978400 | 2702.5768 | 30.67 | 1.15 | 2672.3816 | 2716.7411 | 2672.3816 | 0 |
| 1736892000 | 2671.9088 | 33.51 | 1.27 | 2638.4018 | 2672.5526 | 2638.4018 | 0 |
| 1736805600 | 2638.4018 | 52.52 | 2.03 | 2585.8816 | 2638.4101 | 2578.6219 | 0 |
| 1736546400 | 2585.8816 | -27.86 | -1.07 | 2613.7399 | 2613.7399 | 2579.0201 | 0 |
| 1736373600 | 2613.7399 | 9.73 | 0.37 | 2604.0057 | 2613.8375 | 2585.4331 | 0 |
| 1736287200 | 2604.0057 | -5.3 | -0.20 | 2609.3011 | 2630.5383 | 2589.9007 | 0 |
| 1736200800 | 2609.3011 | 14.22 | 0.55 | 2595.247 | 2633.6085 | 2595.247 | 0 |
| 1735941600 | 2595.0855 | 2.82 | 0.11 | 2592.3247 | 2603.8293 | 2586.8362 | 0 |
| 1735855200 | 2592.2609 | -27.88 | -1.06 | 2620.9847 | 2642.4564 | 2590.5214 | 0 |
| 1735682400 | 2620.1363 | 11.6 | 0.44 | 2609.1101 | 2628.986 | 2608.5709 | 0 |
| 1735596000 | 2608.5324 | -32.9 | -1.25 | 2641.4352 | 2641.4352 | 2595.7022 | 0 |
| 1735336800 | 2641.4352 | -18.88 | -0.71 | 2660.3368 | 2665.6434 | 2631.0488 | 0 |
| 1735250400 | 2660.3109 | -2.57 | -0.10 | 2662.9393 | 2666.3001 | 2647.8173 | 0 |
| 1735077600 | 2662.8783 | 16.93 | 0.64 | 2645.9484 | 2663.145 | 2638.9229 | 0 |
| 1734991200 | 2645.9484 | 0.27 | 0.01 | 2645.6803 | 2647.7406 | 2622.8258 | 0 |
| 1734732000 | 2645.6803 | 25.75 | 0.98 | 2620.3944 | 2661.9553 | 2610.8123 | 0 |
| 1734645600 | 2619.9321 | -28.53 | -1.08 | 2648.4638 | 2667.3375 | 2619.4431 | 0 |
| 1734559200 | 2648.4638 | -85.18 | -3.12 | 2733.6446 | 2739.9126 | 2647.4704 | 0 |
| 1734472800 | 2733.6446 | -19.94 | -0.72 | 2753.9389 | 2753.9389 | 2732.059 | 0 |
| 1734386400 | 2753.5804 | -26.77 | -0.96 | 2780.6535 | 2780.6535 | 2753.0174 | 0 |
| 1734127200 | 2780.3553 | -26.4 | -0.94 | 2807.0822 | 2807.0822 | 2771.4451 | 0 |
| 1734040800 | 2806.7509 | -23.16 | -0.82 | 2829.9607 | 2829.9607 | 2806.2962 | 0 |
| 1733954400 | 2829.9064 | -7.67 | -0.27 | 2837.5803 | 2845.0239 | 2829.4868 | 0 |
| 1733868000 | 2837.5803 | -27.94 | -0.98 | 2865.5238 | 2865.5238 | 2825.0237 | 0 |
| 1733781600 | 2865.5238 | -3.09 | -0.11 | 2868.6167 | 2902.8889 | 2864.7466 | 0 |
| 1733522400 | 2868.6167 | -7.98 | -0.28 | 2876.6948 | 2888.9145 | 2864.6986 | 0 |
| 1733436000 | 2876.5958 | -39.61 | -1.36 | 2916.3657 | 2916.3657 | 2866.8174 | 0 |
| 1733349600 | 2916.21 | -21.51 | -0.73 | 2937.8707 | 2937.8707 | 2909.2864 | 0 |
| 1733263200 | 2937.718 | -9.63 | -0.33 | 2948.7774 | 2958.7322 | 2932.0007 | 0 |
| 1733176800 | 2947.3476 | -2.21 | -0.07 | 2950.7326 | 2953.256 | 2929.3829 | 0 |
| 1732917600 | 2949.5529 | 14.49 | 0.49 | 2936.5131 | 2954.372 | 2936.5131 | 0 |
| 1732744800 | 2935.0614 | -2.31 | -0.08 | 2937.9959 | 2962.3472 | 2932.3849 | 0 |
| 1732658400 | 2937.376 | -20.71 | -0.70 | 2958.1286 | 2958.1286 | 2925.9724 | 0 |
| 1732572000 | 2958.085 | 25.33 | 0.86 | 2932.756 | 2966.4461 | 2932.756 | 0 |
| 1732312800 | 2932.756 | 21.33 | 0.73 | 2911.5612 | 2934.9937 | 2911.5612 | 0 |
| 1732226400 | 2911.4296 | 35.79 | 1.24 | 2875.6419 | 2911.545 | 2869.695 | 0 |
| 1732140000 | 2875.6371 | 17.83 | 0.62 | 2857.812 | 2876.8948 | 2850.2803 | 0 |
| 1732053600 | 2857.8059 | -7.44 | -0.26 | 2865.2484 | 2865.2484 | 2833.4062 | 0 |
| 1731967200 | 2865.2484 | 18.48 | 0.65 | 2847.0057 | 2866.6768 | 2847.0057 | 0 |
| 1731708000 | 2846.7694 | -15.93 | -0.56 | 2863.732 | 2868.8421 | 2841.3507 | 0 |
| 1731621600 | 2862.6971 | -21.95 | -0.76 | 2884.7883 | 2885.1433 | 2858.1522 | 0 |
| 1731535200 | 2884.6452 | -1.68 | -0.06 | 2886.3266 | 2895.6642 | 2880.7711 | 0 |
| 1731448800 | 2886.3266 | -46.42 | -1.58 | 2933.1036 | 2933.1036 | 2877.9174 | 0 |
| 1731362400 | 2932.7439 | -10.32 | -0.35 | 2943.1003 | 2950.5462 | 2931.0142 | 0 |
| 1731103200 | 2943.0686 | -19.07 | -0.64 | 2962.2693 | 2962.2693 | 2937.6353 | 0 |
| 1731016800 | 2962.1377 | 10.43 | 0.35 | 2951.7111 | 2973.3227 | 2951.7111 | 0 |
| 1730930400 | 2951.7111 | 69.05 | 2.40 | 2882.6632 | 2963.4935 | 2882.6632 | 0 |
| 1730844000 | 2882.6632 | 14.09 | 0.49 | 2868.574 | 2888.7484 | 2853.2334 | 0 |
| 1730757600 | 2868.5729 | 10.8 | 0.38 | 2857.9421 | 2886.3293 | 2857.9421 | 0 |
| 1730494800 | 2857.7742 | 2.35 | 0.08 | 2855.4274 | 2875.1266 | 2855.1365 | 0 |
| 1730408400 | 2855.4274 | -44.96 | -1.55 | 2900.4381 | 2900.4381 | 2855.4274 | 0 |
| 1730322000 | 2900.3861 | 6.65 | 0.23 | 2893.898 | 2922.0897 | 2892.7205 | 0 |
| 1730235600 | 2893.7327 | -21.32 | -0.73 | 2915.1038 | 2915.1038 | 2891.9468 | 0 |
| 1730149200 | 2915.0484 | 28.93 | 1.00 | 2886.1182 | 2917.5185 | 2886.1182 | 0 |
| 1729890000 | 2886.1182 | -19.24 | -0.66 | 2905.3888 | 2915.9018 | 2884.7145 | 0 |
| 1729803600 | 2905.363 | -29.46 | -1.00 | 2934.889 | 2935.6845 | 2891.1627 | 0 |
| 1729717200 | 2934.8249 | -13.11 | -0.44 | 2947.9354 | 2952.6583 | 2921.1552 | 0 |
| 1729630800 | 2947.9354 | -23.7 | -0.80 | 2971.6563 | 2971.6563 | 2936.5517 | 0 |
| 1729544400 | 2971.6359 | -27.76 | -0.93 | 2999.3916 | 2999.831 | 2967.4381 | 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
