Premium
CRSP US Materials Value (CRSPMTV)
NASDAQI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 2032.5615 | -70.81 | -3.37 | 2032.5615 | 2032.5615 | 2032.5615 | 0 |
| 1741039200 | 2103.3666 | 36.97 | 1.79 | 2103.3666 | 2103.3666 | 2103.3666 | 0 |
| 1740780000 | 2066.3982 | -14.02 | -0.67 | 2066.3982 | 2066.3982 | 2066.3982 | 0 |
| 1740693600 | 2080.4177 | -13.17 | -0.63 | 2080.4177 | 2080.4177 | 2080.4177 | 0 |
| 1740607200 | 2093.5871 | 19.71 | 0.95 | 2093.5871 | 2093.5871 | 2093.5871 | 0 |
| 1740520800 | 2073.8818 | -4.07 | -0.20 | 2073.8818 | 2073.8818 | 2073.8818 | 0 |
| 1740434400 | 2077.9513 | -44.11 | -2.08 | 2077.9513 | 2077.9513 | 2077.9513 | 0 |
| 1740175200 | 2122.0567 | 2.43 | 0.11 | 2122.0567 | 2122.0567 | 2122.0567 | 0 |
| 1740088800 | 2119.6247 | 5.3 | 0.25 | 2119.6247 | 2119.6247 | 2119.6247 | 0 |
| 1740002400 | 2114.3283 | -10.11 | -0.48 | 2114.3283 | 2114.3283 | 2114.3283 | 0 |
| 1739916000 | 2124.4375 | -10.12 | -0.47 | 2124.4375 | 2124.4375 | 2124.4375 | 0 |
| 1739570400 | 2134.5542 | 27.33 | 1.30 | 2134.5542 | 2134.5542 | 2134.5542 | 0 |
| 1739484000 | 2107.2225 | 29.27 | 1.41 | 2107.2225 | 2107.2225 | 2107.2225 | 0 |
| 1739397600 | 2077.9506 | -29.72 | -1.41 | 2077.9506 | 2077.9506 | 2077.9506 | 0 |
| 1739311200 | 2107.6729 | 0.22 | 0.01 | 2107.6729 | 2107.6729 | 2107.6729 | 0 |
| 1739224800 | 2107.4529 | -7.78 | -0.37 | 2107.4529 | 2107.4529 | 2107.4529 | 0 |
| 1738965600 | 2115.2349 | -0.73 | -0.03 | 2115.2349 | 2115.2349 | 2115.2349 | 0 |
| 1738879200 | 2115.9643 | 14.21 | 0.68 | 2115.9643 | 2115.9643 | 2115.9643 | 0 |
| 1738792800 | 2101.7579 | 1.34 | 0.06 | 2101.7579 | 2101.7579 | 2101.7579 | 0 |
| 1738706400 | 2100.4214 | 27.74 | 1.34 | 2100.4214 | 2100.4214 | 2100.4214 | 0 |
| 1738620000 | 2072.6832 | -39.29 | -1.86 | 2072.6832 | 2072.6832 | 2072.6832 | 0 |
| 1738360800 | 2111.9699 | 12.91 | 0.62 | 2111.9699 | 2111.9699 | 2111.9699 | 0 |
| 1738274400 | 2099.0584 | 3.02 | 0.14 | 2099.0584 | 2099.0584 | 2099.0584 | 0 |
| 1738188000 | 2096.0358 | -13.6 | -0.64 | 2096.0358 | 2096.0358 | 2096.0358 | 0 |
| 1738101600 | 2109.6402 | 7.44 | 0.35 | 2109.6402 | 2109.6402 | 2109.6402 | 0 |
| 1738015200 | 2102.1962 | -20.47 | -0.96 | 2102.1962 | 2102.1962 | 2102.1962 | 0 |
| 1737756000 | 2122.6657 | 20.08 | 0.96 | 2122.6657 | 2122.6657 | 2122.6657 | 0 |
| 1737669600 | 2102.5854 | -22.81 | -1.07 | 2102.5854 | 2102.5854 | 2102.5854 | 0 |
| 1737583200 | 2125.3924 | 10.41 | 0.49 | 2125.3924 | 2125.3924 | 2125.3924 | 0 |
| 1737496800 | 2114.9831 | 14.84 | 0.71 | 2114.9831 | 2114.9831 | 2114.9831 | 0 |
| 1737151200 | 2100.1398 | 31.18 | 1.51 | 2100.1398 | 2100.1398 | 2100.1398 | 0 |
| 1737064800 | 2068.9638 | -9.46 | -0.46 | 2068.9638 | 2068.9638 | 2068.9638 | 0 |
| 1736978400 | 2078.4253 | 49.11 | 2.42 | 2078.4253 | 2078.4253 | 2078.4253 | 0 |
| 1736892000 | 2029.3196 | 53.99 | 2.73 | 2029.3196 | 2029.3196 | 2029.3196 | 0 |
| 1736805600 | 1975.3273 | -9.05 | -0.46 | 1975.3273 | 1975.3273 | 1975.3273 | 0 |
| 1736546400 | 1984.3742 | -3.26 | -0.16 | 1984.3742 | 1984.3742 | 1984.3742 | 0 |
| 1736373600 | 1987.6295 | -9.65 | -0.48 | 1987.6295 | 1987.6295 | 1987.6295 | 0 |
| 1736287200 | 1997.2809 | -2.82 | -0.14 | 1997.2809 | 1997.2809 | 1997.2809 | 0 |
| 1736200800 | 2000.0985 | 12.19 | 0.61 | 2000.0985 | 2000.0985 | 2000.0985 | 0 |
| 1735941600 | 1987.9105 | -27.09 | -1.34 | 1987.9105 | 1987.9105 | 1987.9105 | 0 |
| 1735855200 | 2015.0038 | 12.76 | 0.64 | 2015.0038 | 2015.0038 | 2015.0038 | 0 |
| 1735682400 | 2002.243 | -5.62 | -0.28 | 2002.243 | 2002.243 | 2002.243 | 0 |
| 1735596000 | 2007.8591 | -15.66 | -0.77 | 2007.8591 | 2007.8591 | 2007.8591 | 0 |
| 1735336800 | 2023.5222 | -4.27 | -0.21 | 2023.5222 | 2023.5222 | 2023.5222 | 0 |
| 1735250400 | 2027.7898 | 1.79 | 0.09 | 2027.7898 | 2027.7898 | 2027.7898 | 0 |
| 1735077600 | 2026.0007 | 7.37 | 0.37 | 2026.0007 | 2026.0007 | 2026.0007 | 0 |
| 1734991200 | 2018.6295 | 20.01 | 1.00 | 2018.6295 | 2018.6295 | 2018.6295 | 0 |
| 1734732000 | 1998.6179 | -32.85 | -1.62 | 1998.6179 | 1998.6179 | 1998.6179 | 0 |
| 1734645600 | 2031.4721 | -59.55 | -2.85 | 2031.4721 | 2031.4721 | 2031.4721 | 0 |
| 1734559200 | 2091.0223 | -5.09 | -0.24 | 2091.0223 | 2091.0223 | 2091.0223 | 0 |
| 1734472800 | 2096.1151 | -28.27 | -1.33 | 2096.1151 | 2096.1151 | 2096.1151 | 0 |
| 1734386400 | 2124.389 | -15.37 | -0.72 | 2124.389 | 2124.389 | 2124.389 | 0 |
| 1734127200 | 2139.757 | -18.53 | -0.86 | 2139.757 | 2139.757 | 2139.757 | 0 |
| 1734040800 | 2158.2854 | -21.47 | -0.99 | 2158.2854 | 2158.2854 | 2158.2854 | 0 |
| 1733954400 | 2179.7595 | -12 | -0.55 | 2179.7595 | 2179.7595 | 2179.7595 | 0 |
| 1733868000 | 2191.7566 | -24.27 | -1.10 | 2191.7566 | 2191.7566 | 2191.7566 | 0 |
| 1733781600 | 2216.0279 | 5.42 | 0.25 | 2216.0279 | 2216.0279 | 2216.0279 | 0 |
| 1733522400 | 2210.6073 | -11.66 | -0.52 | 2210.6073 | 2210.6073 | 2210.6073 | 0 |
| 1733436000 | 2222.2716 | -21.07 | -0.94 | 2222.2716 | 2222.2716 | 2222.2716 | 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
