Premium
CRSP US Real Estate and REITs Value (CRSPREV)
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 |
|---|---|---|---|---|---|---|---|
| 1745614800 | 1717.6801 | 4.39 | 0.26 | 1717.6801 | 1717.6801 | 1717.6801 | 0 |
| 1745528400 | 1713.2877 | -13.73 | -0.80 | 1713.2877 | 1713.2877 | 1713.2877 | 0 |
| 1745442000 | 1727.0225 | 32.18 | 1.90 | 1727.0225 | 1727.0225 | 1727.0225 | 0 |
| 1745355600 | 1694.8411 | 0.44 | 0.03 | 1694.8411 | 1694.8411 | 1694.8411 | 0 |
| 1745269200 | 1694.398 | 0.5 | 0.03 | 1694.398 | 1694.398 | 1694.398 | 0 |
| 1744923600 | 1693.8964 | 4.93 | 0.29 | 1693.8964 | 1693.8964 | 1693.8964 | 0 |
| 1744837200 | 1688.9683 | 3.93 | 0.23 | 1688.9683 | 1688.9683 | 1688.9683 | 0 |
| 1744750800 | 1685.034 | 21 | 1.26 | 1685.034 | 1685.034 | 1685.034 | 0 |
| 1744664400 | 1664.0379 | 47.44 | 2.93 | 1664.0379 | 1664.0379 | 1664.0379 | 0 |
| 1744405200 | 1616.6006 | -27.89 | -1.70 | 1616.6006 | 1616.6006 | 1616.6006 | 0 |
| 1744318800 | 1644.4901 | 98.67 | 6.38 | 1644.4901 | 1644.4901 | 1644.4901 | 0 |
| 1744232400 | 1545.8167 | -108.26 | -6.55 | 1545.8167 | 1545.8167 | 1545.8167 | 0 |
| 1744146000 | 1654.0795 | 43.02 | 2.67 | 1654.0795 | 1654.0795 | 1654.0795 | 0 |
| 1744059600 | 1611.0619 | -103.54 | -6.04 | 1611.0619 | 1611.0619 | 1611.0619 | 0 |
| 1743800400 | 1714.5983 | -59.18 | -3.34 | 1714.5983 | 1714.5983 | 1714.5983 | 0 |
| 1743714000 | 1773.7819 | -5.62 | -0.32 | 1773.7819 | 1773.7819 | 1773.7819 | 0 |
| 1743627600 | 1779.401 | -11.7 | -0.65 | 1779.401 | 1779.401 | 1779.401 | 0 |
| 1743541200 | 1791.1049 | 20.13 | 1.14 | 1791.1049 | 1791.1049 | 1791.1049 | 0 |
| 1743454800 | 1770.9701 | -11.85 | -0.66 | 1770.9701 | 1770.9701 | 1770.9701 | 0 |
| 1743195600 | 1782.8171 | -0.85 | -0.05 | 1782.8171 | 1782.8171 | 1782.8171 | 0 |
| 1743109200 | 1783.6641 | 4.88 | 0.27 | 1783.6641 | 1783.6641 | 1783.6641 | 0 |
| 1743022800 | 1778.784 | -9.68 | -0.54 | 1778.784 | 1778.784 | 1778.784 | 0 |
| 1742936400 | 1788.4683 | 14.37 | 0.81 | 1788.4683 | 1788.4683 | 1788.4683 | 0 |
| 1742850000 | 1774.0943 | -2.15 | -0.12 | 1774.0943 | 1774.0943 | 1774.0943 | 0 |
| 1742590800 | 1776.2453 | -9.47 | -0.53 | 1776.2453 | 1776.2453 | 1776.2453 | 0 |
| 1742504400 | 1785.7172 | 2.12 | 0.12 | 1785.7172 | 1785.7172 | 1785.7172 | 0 |
| 1742418000 | 1783.5939 | -6.77 | -0.38 | 1783.5939 | 1783.5939 | 1783.5939 | 0 |
| 1742331600 | 1790.3627 | 23.74 | 1.34 | 1790.3627 | 1790.3627 | 1790.3627 | 0 |
| 1742245200 | 1766.6227 | 21.64 | 1.24 | 1766.6227 | 1766.6227 | 1766.6227 | 0 |
| 1741986000 | 1744.9795 | -23.6 | -1.33 | 1744.9795 | 1744.9795 | 1744.9795 | 0 |
| 1741899600 | 1768.5794 | -10.92 | -0.61 | 1768.5794 | 1768.5794 | 1768.5794 | 0 |
| 1741813200 | 1779.5001 | -20.04 | -1.11 | 1779.5001 | 1779.5001 | 1779.5001 | 0 |
| 1741726800 | 1799.5385 | -13.36 | -0.74 | 1799.5385 | 1799.5385 | 1799.5385 | 0 |
| 1741640400 | 1812.9006 | 6.84 | 0.38 | 1812.9006 | 1812.9006 | 1812.9006 | 0 |
| 1741384800 | 1806.0579 | -28.43 | -1.55 | 1806.0579 | 1806.0579 | 1806.0579 | 0 |
| 1741298400 | 1834.4878 | 19.16 | 1.06 | 1834.4878 | 1834.4878 | 1834.4878 | 0 |
| 1741212000 | 1815.3319 | -36.14 | -1.95 | 1815.3319 | 1815.3319 | 1815.3319 | 0 |
| 1741125600 | 1851.4712 | 5.98 | 0.32 | 1851.4712 | 1851.4712 | 1851.4712 | 0 |
| 1741039200 | 1845.4866 | 9.96 | 0.54 | 1845.4866 | 1845.4866 | 1845.4866 | 0 |
| 1740780000 | 1835.5222 | 13.19 | 0.72 | 1835.5222 | 1835.5222 | 1835.5222 | 0 |
| 1740693600 | 1822.3359 | -7.54 | -0.41 | 1822.3359 | 1822.3359 | 1822.3359 | 0 |
| 1740607200 | 1829.8753 | 15.83 | 0.87 | 1829.8753 | 1829.8753 | 1829.8753 | 0 |
| 1740520800 | 1814.0501 | 10.86 | 0.60 | 1814.0501 | 1814.0501 | 1814.0501 | 0 |
| 1740434400 | 1803.1945 | -18.39 | -1.01 | 1803.1945 | 1803.1945 | 1803.1945 | 0 |
| 1740175200 | 1821.5852 | 13 | 0.72 | 1821.5852 | 1821.5852 | 1821.5852 | 0 |
| 1740088800 | 1808.585 | 6.23 | 0.35 | 1808.585 | 1808.585 | 1808.585 | 0 |
| 1740002400 | 1802.3543 | 5.41 | 0.30 | 1802.3543 | 1802.3543 | 1802.3543 | 0 |
| 1739916000 | 1796.945 | -17.28 | -0.95 | 1796.945 | 1796.945 | 1796.945 | 0 |
| 1739570400 | 1814.2284 | 26.51 | 1.48 | 1814.2284 | 1814.2284 | 1814.2284 | 0 |
| 1739484000 | 1787.7232 | 16.83 | 0.95 | 1787.7232 | 1787.7232 | 1787.7232 | 0 |
| 1739397600 | 1770.8929 | -20.26 | -1.13 | 1770.8929 | 1770.8929 | 1770.8929 | 0 |
| 1739311200 | 1791.1578 | -12.38 | -0.69 | 1791.1578 | 1791.1578 | 1791.1578 | 0 |
| 1739224800 | 1803.54 | -5.52 | -0.31 | 1803.54 | 1803.54 | 1803.54 | 0 |
| 1738965600 | 1809.0584 | -3.1 | -0.17 | 1809.0584 | 1809.0584 | 1809.0584 | 0 |
| 1738879200 | 1812.1591 | 17.5 | 0.98 | 1812.1591 | 1812.1591 | 1812.1591 | 0 |
| 1738792800 | 1794.6587 | 32.5 | 1.84 | 1794.6587 | 1794.6587 | 1794.6587 | 0 |
| 1738706400 | 1762.1616 | -0.05 | -0.00 | 1762.1616 | 1762.1616 | 1762.1616 | 0 |
| 1738620000 | 1762.2098 | -18.99 | -1.07 | 1762.2098 | 1762.2098 | 1762.2098 | 0 |
| 1738360800 | 1781.1981 | -2.91 | -0.16 | 1781.1981 | 1781.1981 | 1781.1981 | 0 |
| 1738274400 | 1784.1108 | -0.29 | -0.02 | 1784.1108 | 1784.1108 | 1784.1108 | 0 |
| 1738188000 | 1784.3979 | -13.02 | -0.72 | 1784.3979 | 1784.3979 | 1784.3979 | 0 |
| 1738101600 | 1797.4226 | 12.89 | 0.72 | 1797.4226 | 1797.4226 | 1797.4226 | 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
