Premium
CRSP US Real Estate and REITs Total Return (CRSPRET)
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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 2963.78 | -10.94 | -0.37 | 2974.7242 | 2980.8389 | 2951.8213 | 0 |
| 1738879200 | 2974.7242 | 7.77 | 0.26 | 2966.9546 | 2981.507 | 2957.4035 | 0 |
| 1738792800 | 2966.9546 | 41.96 | 1.43 | 2924.9917 | 2974.2802 | 2924.9917 | 0 |
| 1738706400 | 2924.9917 | 2.81 | 0.10 | 2922.1771 | 2931.5482 | 2896.1329 | 0 |
| 1738620000 | 2922.1771 | -8.44 | -0.29 | 2930.9887 | 2932.2529 | 2877.3065 | 0 |
| 1738360800 | 2930.6184 | -6.48 | -0.22 | 2937.5871 | 2957.3899 | 2922.1489 | 0 |
| 1738274400 | 2937.1023 | 41.37 | 1.43 | 2895.7204 | 2958.861 | 2895.7204 | 0 |
| 1738188000 | 2895.7278 | -39.62 | -1.35 | 2935.3448 | 2940.7783 | 2884.219 | 0 |
| 1738101600 | 2935.3448 | -33.76 | -1.14 | 2969.1062 | 2969.1062 | 2928.6857 | 0 |
| 1738015200 | 2969.1062 | 31.97 | 1.09 | 2937.1608 | 2970.8366 | 2924.6038 | 0 |
| 1737756000 | 2937.1379 | 9.37 | 0.32 | 2927.7818 | 2954.3123 | 2919.5929 | 0 |
| 1737669600 | 2927.7684 | 20.72 | 0.71 | 2907.0688 | 2927.9986 | 2886.5767 | 0 |
| 1737583200 | 2907.052 | -50.11 | -1.69 | 2957.1661 | 2957.1661 | 2905.9849 | 0 |
| 1737496800 | 2957.1661 | 50.98 | 1.75 | 2906.1902 | 2959.4362 | 2906.1902 | 0 |
| 1737151200 | 2906.1902 | 1.35 | 0.05 | 2904.8407 | 2921.714 | 2904.8407 | 0 |
| 1737064800 | 2904.8407 | 57.41 | 2.02 | 2847.4291 | 2906.9014 | 2846.6304 | 0 |
| 1736978400 | 2847.4291 | 18.44 | 0.65 | 2829.3737 | 2900.5247 | 2829.3737 | 0 |
| 1736892000 | 2828.9893 | 25.37 | 0.91 | 2803.6161 | 2834.6005 | 2803.6161 | 0 |
| 1736805600 | 2803.6161 | 32.06 | 1.16 | 2771.6606 | 2804.9456 | 2762.3992 | 0 |
| 1736546400 | 2771.5553 | -66.21 | -2.33 | 2838.1646 | 2838.1646 | 2768.714 | 0 |
| 1736373600 | 2837.7675 | 7.9 | 0.28 | 2829.9134 | 2838.4146 | 2804.2718 | 0 |
| 1736287200 | 2829.8653 | -23.42 | -0.82 | 2853.2881 | 2874.9839 | 2823.0054 | 0 |
| 1736200800 | 2853.2881 | -37.93 | -1.31 | 2891.2168 | 2899.6782 | 2851.4061 | 0 |
| 1735941600 | 2891.2168 | 37.82 | 1.33 | 2853.6626 | 2893.9301 | 2853.6626 | 0 |
| 1735855200 | 2853.392 | -23.11 | -0.80 | 2878.9504 | 2880.3195 | 2845.3594 | 0 |
| 1735682400 | 2876.4994 | 24.21 | 0.85 | 2856.4777 | 2882.7313 | 2852.6743 | 0 |
| 1735596000 | 2852.2854 | -13.96 | -0.49 | 2866.3494 | 2866.3494 | 2826.4653 | 0 |
| 1735336800 | 2866.2462 | -28.68 | -0.99 | 2896.5553 | 2898.4475 | 2858.797 | 0 |
| 1735250400 | 2894.9213 | 4.39 | 0.15 | 2890.9407 | 2897.8849 | 2872.2026 | 0 |
| 1735077600 | 2890.535 | 21.48 | 0.75 | 2869.0515 | 2890.8132 | 2859.4202 | 0 |
| 1734991200 | 2869.0515 | 10.45 | 0.37 | 2858.6412 | 2871.911 | 2838.6771 | 0 |
| 1734732000 | 2858.606 | 48.94 | 1.74 | 2809.7674 | 2887.4047 | 2809.7674 | 0 |
| 1734645600 | 2809.6624 | -44.55 | -1.56 | 2854.4814 | 2878.7062 | 2808.5237 | 0 |
| 1734559200 | 2854.2103 | -123.29 | -4.14 | 2977.71 | 2983.2344 | 2853.1654 | 0 |
| 1734472800 | 2977.4956 | -16.18 | -0.54 | 2994.6428 | 3000.4521 | 2970.9829 | 0 |
| 1734386400 | 2993.6786 | -8.93 | -0.30 | 3006.0583 | 3024.5216 | 2991.2838 | 0 |
| 1734127200 | 3002.6077 | -8.8 | -0.29 | 3014.8292 | 3014.8292 | 2995.8336 | 0 |
| 1734040800 | 3011.4092 | -4.96 | -0.16 | 3016.4856 | 3039.6949 | 3011.2891 | 0 |
| 1733954400 | 3016.369 | -9.58 | -0.32 | 3025.946 | 3041.0898 | 3009.2645 | 0 |
| 1733868000 | 3025.946 | -45.99 | -1.50 | 3071.9386 | 3071.9386 | 3017.4582 | 0 |
| 1733781600 | 3071.9386 | 6.75 | 0.22 | 3066.4525 | 3082.8448 | 3064.7467 | 0 |
| 1733522400 | 3065.1841 | -1.81 | -0.06 | 3067.3885 | 3082.338 | 3050.4166 | 0 |
| 1733436000 | 3066.9953 | -11.39 | -0.37 | 3078.7437 | 3078.7437 | 3052.0158 | 0 |
| 1733349600 | 3078.3858 | -14.05 | -0.45 | 3092.4367 | 3092.4367 | 3066.666 | 0 |
| 1733263200 | 3092.4367 | -14.14 | -0.46 | 3106.5841 | 3115.628 | 3089.9024 | 0 |
| 1733176800 | 3106.5804 | -43.23 | -1.37 | 3150.3539 | 3150.3539 | 3096.1349 | 0 |
| 1732917600 | 3149.8147 | -17.61 | -0.56 | 3167.9289 | 3181.3926 | 3148.9473 | 0 |
| 1732744800 | 3167.427 | 21.89 | 0.70 | 3145.5333 | 3182.6571 | 3145.5333 | 0 |
| 1732658400 | 3145.5333 | 10.82 | 0.35 | 3134.7091 | 3149.084 | 3118.3988 | 0 |
| 1732572000 | 3134.7091 | 36.04 | 1.16 | 3098.6836 | 3152.53 | 3098.6836 | 0 |
| 1732312800 | 3098.6689 | 33.43 | 1.09 | 3065.2701 | 3101.9652 | 3065.2701 | 0 |
| 1732226400 | 3065.2399 | 23.79 | 0.78 | 3041.4734 | 3074.6107 | 3036.8551 | 0 |
| 1732140000 | 3041.45 | -4.44 | -0.15 | 3045.8968 | 3045.8968 | 3021.0239 | 0 |
| 1732053600 | 3045.8854 | 17.66 | 0.58 | 3028.228 | 3050.8793 | 3009.5246 | 0 |
| 1731967200 | 3028.228 | 21.61 | 0.72 | 3006.7295 | 3029.2596 | 2990.768 | 0 |
| 1731708000 | 3006.6188 | 3.43 | 0.11 | 3003.4425 | 3011.5454 | 2983.539 | 0 |
| 1731621600 | 3003.1869 | -30.41 | -1.00 | 3033.801 | 3033.801 | 2999.6493 | 0 |
| 1731535200 | 3033.596 | 15.27 | 0.51 | 3019.9072 | 3058.4842 | 3019.9072 | 0 |
| 1731448800 | 3018.3234 | -40.54 | -1.33 | 3059.1568 | 3059.1568 | 3017.5877 | 0 |
| 1731362400 | 3058.8663 | -14.28 | -0.46 | 3073.1504 | 3088.8815 | 3057.2415 | 0 |
| 1731103200 | 3073.1504 | 44.09 | 1.46 | 3029.1064 | 3081.7835 | 3029.1064 | 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
