Premium
CRSP US Real Estate and REITs (CRSPRE1)
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 |
|---|---|---|---|---|---|---|---|
| 1734559200 | 1741.0262 | -75.34 | -4.15 | 1816.3649 | 1819.7349 | 1740.3888 | 0 |
| 1734472800 | 1816.3649 | -10.46 | -0.57 | 1826.8286 | 1830.3736 | 1812.3907 | 0 |
| 1734386400 | 1826.8286 | -7.56 | -0.41 | 1834.3918 | 1845.6716 | 1825.3655 | 0 |
| 1734127200 | 1834.3918 | -7.48 | -0.41 | 1841.8668 | 1841.8668 | 1830.2486 | 0 |
| 1734040800 | 1841.8668 | -3.11 | -0.17 | 1844.9718 | 1859.1679 | 1841.7933 | 0 |
| 1733954400 | 1844.9718 | -5.86 | -0.32 | 1850.8296 | 1860.0924 | 1840.6264 | 0 |
| 1733868000 | 1850.8296 | -28.13 | -1.50 | 1878.9611 | 1878.9611 | 1845.638 | 0 |
| 1733781600 | 1878.9611 | 3.36 | 0.18 | 1875.6042 | 1885.6347 | 1874.5604 | 0 |
| 1733522400 | 1875.6042 | -1.35 | -0.07 | 1876.9533 | 1886.1021 | 1866.5667 | 0 |
| 1733436000 | 1876.9533 | -7.19 | -0.38 | 1884.1439 | 1884.1439 | 1867.7849 | 0 |
| 1733349600 | 1884.1439 | -8.6 | -0.45 | 1892.7438 | 1892.7438 | 1876.9707 | 0 |
| 1733263200 | 1892.7438 | -8.66 | -0.46 | 1901.4029 | 1906.9382 | 1891.1927 | 0 |
| 1733176800 | 1901.4029 | -26.8 | -1.39 | 1928.1994 | 1928.1994 | 1895.0085 | 0 |
| 1732917600 | 1928.1994 | -11.09 | -0.57 | 1939.29 | 1947.5333 | 1927.6684 | 0 |
| 1732744800 | 1939.29 | 13.4 | 0.70 | 1925.8854 | 1948.6148 | 1925.8854 | 0 |
| 1732658400 | 1925.8854 | 6.63 | 0.35 | 1919.2581 | 1928.0593 | 1909.2719 | 0 |
| 1732572000 | 1919.2581 | 22.06 | 1.16 | 1897.201 | 1930.1692 | 1897.201 | 0 |
| 1732312800 | 1897.201 | 20.45 | 1.09 | 1876.752 | 1899.2193 | 1876.752 | 0 |
| 1732226400 | 1876.752 | 14.55 | 0.78 | 1862.2004 | 1882.4895 | 1859.3727 | 0 |
| 1732140000 | 1862.2004 | -2.72 | -0.15 | 1864.9231 | 1864.9231 | 1849.694 | 0 |
| 1732053600 | 1864.9231 | 10.81 | 0.58 | 1854.1118 | 1867.9808 | 1842.6602 | 0 |
| 1731967200 | 1854.1118 | 13.16 | 0.72 | 1840.9484 | 1854.7435 | 1831.1752 | 0 |
| 1731708000 | 1840.9484 | 1.94 | 0.11 | 1839.0034 | 1843.9652 | 1826.8154 | 0 |
| 1731621600 | 1839.0034 | -18.75 | -1.01 | 1857.7512 | 1857.7512 | 1836.837 | 0 |
| 1731535200 | 1857.7512 | 8.39 | 0.45 | 1849.3639 | 1873.0006 | 1849.3639 | 0 |
| 1731448800 | 1849.3639 | -25.02 | -1.33 | 1874.3855 | 1874.3855 | 1848.9132 | 0 |
| 1731362400 | 1874.3855 | -8.75 | -0.46 | 1883.1383 | 1892.7779 | 1873.3898 | 0 |
| 1731103200 | 1883.1383 | 26.99 | 1.45 | 1856.1491 | 1888.4285 | 1856.1491 | 0 |
| 1731016800 | 1856.1491 | 20.58 | 1.12 | 1835.5736 | 1860.4168 | 1835.5736 | 0 |
| 1730930400 | 1835.5736 | -36.37 | -1.94 | 1871.9458 | 1872.3697 | 1815.5523 | 0 |
| 1730844000 | 1871.9458 | 25.59 | 1.39 | 1846.3583 | 1871.9458 | 1835.375 | 0 |
| 1730757600 | 1846.3583 | 19.74 | 1.08 | 1826.6192 | 1851.3192 | 1826.6192 | 0 |
| 1730494800 | 1826.6192 | -19.7 | -1.07 | 1846.3148 | 1859.7973 | 1825.9048 | 0 |
| 1730408400 | 1846.3148 | -30.74 | -1.64 | 1877.055 | 1877.055 | 1846.0285 | 0 |
| 1730322000 | 1877.055 | 8.92 | 0.48 | 1868.1362 | 1889.9428 | 1868.1362 | 0 |
| 1730235600 | 1868.1362 | -14.54 | -0.77 | 1882.6756 | 1882.8996 | 1866.3067 | 0 |
| 1730149200 | 1882.6756 | 5.54 | 0.30 | 1877.1309 | 1898.5313 | 1877.1309 | 0 |
| 1729890000 | 1877.1309 | -16.55 | -0.87 | 1893.6845 | 1913.7202 | 1875.9988 | 0 |
| 1729803600 | 1893.6845 | 3.69 | 0.20 | 1889.9925 | 1903.3935 | 1889.6034 | 0 |
| 1729717200 | 1889.9925 | 15.06 | 0.80 | 1874.93 | 1892.2572 | 1868.9448 | 0 |
| 1729630800 | 1874.93 | 2.82 | 0.15 | 1872.1113 | 1881.9837 | 1866.3373 | 0 |
| 1729544400 | 1872.1113 | -37.24 | -1.95 | 1909.3471 | 1909.3471 | 1870.6714 | 0 |
| 1729285200 | 1909.3471 | 13.39 | 0.71 | 1895.9562 | 1909.454 | 1895.2952 | 0 |
| 1729198800 | 1895.9562 | -12.8 | -0.67 | 1908.7565 | 1908.7565 | 1890.0768 | 0 |
| 1729112400 | 1908.7565 | 19.93 | 1.06 | 1888.8256 | 1911.785 | 1888.8256 | 0 |
| 1729026000 | 1888.8256 | 21.43 | 1.15 | 1867.3983 | 1902.9435 | 1867.3983 | 0 |
| 1728939600 | 1867.3983 | 11.73 | 0.63 | 1855.6674 | 1869.8901 | 1849.1364 | 0 |
| 1728680400 | 1855.6674 | 20.7 | 1.13 | 1834.9661 | 1855.7015 | 1834.9661 | 0 |
| 1728594000 | 1834.9661 | -13.68 | -0.74 | 1848.645 | 1851.0937 | 1828.9537 | 0 |
| 1728507600 | 1848.645 | -0.16 | -0.01 | 1848.8003 | 1849.429 | 1838.3042 | 0 |
| 1728421200 | 1848.8003 | 2.44 | 0.13 | 1846.3645 | 1854.8376 | 1842.2218 | 0 |
| 1728334800 | 1846.3645 | -14.78 | -0.79 | 1861.1464 | 1861.1464 | 1837.9054 | 0 |
| 1728075600 | 1861.1464 | -9.31 | -0.50 | 1870.4519 | 1870.4519 | 1846.791 | 0 |
| 1727989200 | 1870.4519 | -14.3 | -0.76 | 1884.7522 | 1884.7522 | 1865.4488 | 0 |
| 1727902800 | 1884.7522 | -7.76 | -0.41 | 1892.5074 | 1892.5074 | 1873.984 | 0 |
| 1727816400 | 1892.5074 | -12.87 | -0.68 | 1905.3803 | 1910.4991 | 1885.0597 | 0 |
| 1727730000 | 1905.3803 | 10.37 | 0.55 | 1895.0066 | 1906.3944 | 1883.6712 | 0 |
| 1727470800 | 1895.0066 | 3.33 | 0.18 | 1891.6751 | 1909.2118 | 1891.6751 | 0 |
| 1727384400 | 1891.6751 | -18.23 | -0.95 | 1909.9092 | 1913.4068 | 1886.7008 | 0 |
| 1727298000 | 1909.9092 | -11.38 | -0.59 | 1921.29 | 1927.5499 | 1905.5612 | 0 |
| 1727211600 | 1921.29 | 0.21 | 0.01 | 1921.0772 | 1927.843 | 1909.7085 | 0 |
| 1727125200 | 1921.0772 | 19.25 | 1.01 | 1901.8485 | 1921.8799 | 1901.8485 | 0 |
| 1726866000 | 1901.8244 | -6.09 | -0.32 | 1907.9142 | 1907.9142 | 1895.7407 | 0 |
| 1726779600 | 1907.9142 | 1.17 | 0.06 | 1906.7441 | 1923.9772 | 1897.7517 | 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
