Premium
CRSP US Real Estate and REITs Total Return (CRSPRET)
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 |
|---|---|---|---|---|---|---|---|
| 1743800400 | 2746.337 | -130.13 | -4.52 | 2876.466 | 2876.466 | 2743.7412 | 0 |
| 1743714000 | 2876.466 | -103.48 | -3.47 | 2980.0999 | 2980.0999 | 2874.2232 | 0 |
| 1743627600 | 2979.9466 | 16.8 | 0.57 | 2963.3177 | 2984.7542 | 2945.6346 | 0 |
| 1743541200 | 2963.1455 | 4.05 | 0.14 | 2960.1589 | 2971.6774 | 2926.4447 | 0 |
| 1743454800 | 2959.0964 | 25.75 | 0.88 | 2938.9405 | 2975.4899 | 2932.2997 | 0 |
| 1743195600 | 2933.3501 | -3.08 | -0.10 | 2936.8572 | 2949.2201 | 2913.9582 | 0 |
| 1743109200 | 2936.4283 | -10.31 | -0.35 | 2947.2226 | 2971.5188 | 2930.1364 | 0 |
| 1743022800 | 2946.734 | 13.65 | 0.47 | 2933.1089 | 2957.4032 | 2933.1089 | 0 |
| 1742936400 | 2933.0871 | -32.13 | -1.08 | 2965.2135 | 2965.2135 | 2915.4678 | 0 |
| 1742850000 | 2965.2127 | 46.12 | 1.58 | 2919.1348 | 2968.9175 | 2919.1348 | 0 |
| 1742590800 | 2919.0908 | -34.22 | -1.16 | 2953.3322 | 2953.3322 | 2905.5215 | 0 |
| 1742504400 | 2953.3153 | -3.52 | -0.12 | 2957.7181 | 2970.1161 | 2944.3331 | 0 |
| 1742418000 | 2956.8339 | 5.67 | 0.19 | 2951.2106 | 2977.4975 | 2931.9078 | 0 |
| 1742331600 | 2951.1655 | -14.14 | -0.48 | 2967.1349 | 2978.2817 | 2940.5216 | 0 |
| 1742245200 | 2965.3015 | 46.79 | 1.60 | 2919.0738 | 2975.4115 | 2917.0282 | 0 |
| 1741986000 | 2918.5114 | 60.86 | 2.13 | 2862.7213 | 2919.2341 | 2862.7213 | 0 |
| 1741899600 | 2857.6538 | -60.93 | -2.09 | 2918.6115 | 2934.3617 | 2854.281 | 0 |
| 1741813200 | 2918.5832 | -8.49 | -0.29 | 2927.373 | 2937.5785 | 2906.5214 | 0 |
| 1741726800 | 2927.0704 | -32.85 | -1.11 | 2959.922 | 2973.224 | 2910.0853 | 0 |
| 1741640400 | 2959.922 | -32.6 | -1.09 | 2993.881 | 3016.1265 | 2945.4449 | 0 |
| 1741384800 | 2992.5171 | 22.96 | 0.77 | 2970.339 | 3004.0634 | 2955.3356 | 0 |
| 1741298400 | 2969.5612 | -79.14 | -2.60 | 3048.7323 | 3048.7323 | 2966.0627 | 0 |
| 1741212000 | 3048.7019 | 32.15 | 1.07 | 3016.6052 | 3054.1599 | 2992.0987 | 0 |
| 1741125600 | 3016.5532 | -35.39 | -1.16 | 3052.0323 | 3066.4753 | 3014.1188 | 0 |
| 1741039200 | 3051.9432 | 12.44 | 0.41 | 3040.243 | 3074.0112 | 3036.4074 | 0 |
| 1740780000 | 3039.5007 | 26.68 | 0.89 | 3013.0295 | 3039.9281 | 3005.7106 | 0 |
| 1740693600 | 3012.8207 | 12.56 | 0.42 | 3000.2567 | 3030.5016 | 2998.5491 | 0 |
| 1740607200 | 3000.2567 | -10.92 | -0.36 | 3012.0569 | 3025.1842 | 2991.9193 | 0 |
| 1740520800 | 3011.1722 | 34.84 | 1.17 | 2977.1433 | 3023.3769 | 2977.1433 | 0 |
| 1740434400 | 2976.328 | 11.36 | 0.38 | 2964.9955 | 2992.871 | 2957.5324 | 0 |
| 1740175200 | 2964.971 | -30.78 | -1.03 | 2995.7797 | 3000.9819 | 2951.5098 | 0 |
| 1740088800 | 2995.7495 | 14.35 | 0.48 | 2981.4137 | 3001.8141 | 2969.0778 | 0 |
| 1740002400 | 2981.397 | 1.48 | 0.05 | 2979.9241 | 2989.5512 | 2963.3934 | 0 |
| 1739916000 | 2979.9123 | 14.49 | 0.49 | 2965.5965 | 2987.7941 | 2958.0512 | 0 |
| 1739570400 | 2965.4205 | -11.68 | -0.39 | 2977.6818 | 2996.452 | 2965.2579 | 0 |
| 1739484000 | 2977.0997 | 29.75 | 1.01 | 2947.3455 | 2981.9623 | 2941.0252 | 0 |
| 1739397600 | 2947.3455 | -29.4 | -0.99 | 2976.7405 | 2976.7405 | 2917.9822 | 0 |
| 1739311200 | 2976.7405 | 12.67 | 0.43 | 2964.0671 | 2976.9251 | 2947.8602 | 0 |
| 1739224800 | 2964.0671 | 0.29 | 0.01 | 2964.1328 | 2970.8764 | 2943.6107 | 0 |
| 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 |
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
