Premium
CRSP US Small Cap Index (CRSPSC1)
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 |
|---|---|---|---|---|---|---|---|
| 1739916000 | 3173.3155 | 21.03 | 0.67 | 3152.2902 | 3173.3685 | 3152.2902 | 0 |
| 1739570400 | 3152.2902 | 1.01 | 0.03 | 3151.2836 | 3167.4334 | 3147.7244 | 0 |
| 1739484000 | 3151.2836 | 36.03 | 1.16 | 3115.2534 | 3151.7509 | 3115.2534 | 0 |
| 1739397600 | 3115.2534 | -22.75 | -0.72 | 3137.9996 | 3137.9996 | 3092.613 | 0 |
| 1739311200 | 3137.9996 | -16.15 | -0.51 | 3154.1486 | 3154.1486 | 3130.5354 | 0 |
| 1739224800 | 3154.148 | 5.46 | 0.17 | 3148.6851 | 3164.7199 | 3146.8148 | 0 |
| 1738965600 | 3148.6851 | -32.26 | -1.01 | 3180.9441 | 3186.1833 | 3143.9946 | 0 |
| 1738879200 | 3180.9441 | -5.15 | -0.16 | 3186.096 | 3202.3915 | 3161.5149 | 0 |
| 1738792800 | 3186.096 | 25.06 | 0.79 | 3161.0323 | 3186.2311 | 3156.9868 | 0 |
| 1738706400 | 3161.0323 | 24.68 | 0.79 | 3136.3483 | 3162.8463 | 3134.0852 | 0 |
| 1738620000 | 3136.3483 | -38.63 | -1.22 | 3174.9537 | 3174.9537 | 3095.3055 | 0 |
| 1738360800 | 3174.9757 | -30.21 | -0.94 | 3205.1833 | 3217.8595 | 3168.0731 | 0 |
| 1738274400 | 3205.1822 | 37.57 | 1.19 | 3167.6063 | 3218.6044 | 3167.6063 | 0 |
| 1738188000 | 3167.6082 | -13.6 | -0.43 | 3181.209 | 3192.8026 | 3154.5395 | 0 |
| 1738101600 | 3181.209 | 11.44 | 0.36 | 3169.7701 | 3187.8164 | 3164.9854 | 0 |
| 1738015200 | 3169.7701 | -32.82 | -1.02 | 3202.5872 | 3202.5872 | 3154.1956 | 0 |
| 1737756000 | 3202.5872 | -4.68 | -0.15 | 3207.2655 | 3217.4047 | 3196.0407 | 0 |
| 1737669600 | 3207.2655 | 10.79 | 0.34 | 3196.4789 | 3207.5479 | 3177.7918 | 0 |
| 1737583200 | 3196.4789 | -15.85 | -0.49 | 3212.3298 | 3215.3738 | 3195.7235 | 0 |
| 1737496800 | 3212.3298 | 52.48 | 1.66 | 3159.8494 | 3212.898 | 3159.8494 | 0 |
| 1737151200 | 3159.8494 | 12.56 | 0.40 | 3147.2943 | 3172.082 | 3147.2943 | 0 |
| 1737064800 | 3147.2943 | 18.93 | 0.61 | 3128.3608 | 3153.9626 | 3120.1689 | 0 |
| 1736978400 | 3128.3608 | 44.17 | 1.43 | 3084.1906 | 3153.5846 | 3084.1906 | 0 |
| 1736892000 | 3084.1906 | 34.55 | 1.13 | 3049.6451 | 3089.467 | 3049.6451 | 0 |
| 1736805600 | 3049.6451 | 19.39 | 0.64 | 3030.2599 | 3050.0249 | 3001.1736 | 0 |
| 1736546400 | 3030.2599 | -47.51 | -1.54 | 3077.7655 | 3077.7655 | 3018.6589 | 0 |
| 1736373600 | 3077.7655 | -1.88 | -0.06 | 3079.6411 | 3079.6411 | 3043.0904 | 0 |
| 1736287200 | 3079.6411 | -23.68 | -0.76 | 3103.3257 | 3122.2615 | 3064.4784 | 0 |
| 1736200800 | 3103.3257 | 4.56 | 0.15 | 3098.7636 | 3135.4007 | 3098.7636 | 0 |
| 1735941600 | 3098.7636 | 44.64 | 1.46 | 3054.1216 | 3099.2596 | 3054.1216 | 0 |
| 1735855200 | 3054.1212 | -3.71 | -0.12 | 3057.8316 | 3092.5793 | 3042.279 | 0 |
| 1735682400 | 3057.8316 | 1.8 | 0.06 | 3056.0335 | 3080.8069 | 3051.0997 | 0 |
| 1735596000 | 3056.0335 | -25.84 | -0.84 | 3081.8724 | 3081.8724 | 3027.1145 | 0 |
| 1735336800 | 3081.8724 | -36.53 | -1.17 | 3118.4011 | 3118.4011 | 3063.6859 | 0 |
| 1735250400 | 3118.4011 | 12.95 | 0.42 | 3105.4479 | 3122.0809 | 3088.2775 | 0 |
| 1735077600 | 3105.4479 | 25.79 | 0.84 | 3079.6558 | 3105.4479 | 3076.3863 | 0 |
| 1734991200 | 3079.661 | 1.4 | 0.05 | 3078.2656 | 3081.0227 | 3052.8058 | 0 |
| 1734732000 | 3078.2656 | 33.11 | 1.09 | 3045.1561 | 3103.0443 | 3023.239 | 0 |
| 1734645600 | 3045.1561 | -11.06 | -0.36 | 3056.2199 | 3096.352 | 3041.986 | 0 |
| 1734559200 | 3056.2199 | -129.54 | -4.07 | 3185.7591 | 3198.0223 | 3046.8601 | 0 |
| 1734472800 | 3185.7591 | -36.44 | -1.13 | 3222.1957 | 3222.1957 | 3179.4693 | 0 |
| 1734386400 | 3222.1957 | 9.78 | 0.30 | 3212.4184 | 3233.6884 | 3204.3229 | 0 |
| 1734127200 | 3212.4184 | -16.26 | -0.50 | 3228.6749 | 3230.1708 | 3200.1079 | 0 |
| 1734040800 | 3228.6749 | -22.73 | -0.70 | 3251.4047 | 3252.6538 | 3228.1559 | 0 |
| 1733954400 | 3251.4047 | 20.61 | 0.64 | 3230.7985 | 3261.6131 | 3230.7985 | 0 |
| 1733868000 | 3230.7985 | -26.47 | -0.81 | 3257.266 | 3257.266 | 3228.1386 | 0 |
| 1733781600 | 3257.266 | -25.12 | -0.77 | 3282.3819 | 3298.4457 | 3256.9337 | 0 |
| 1733522400 | 3282.3819 | 9.02 | 0.28 | 3273.3644 | 3296.1304 | 3273.3644 | 0 |
| 1733436000 | 3273.3644 | -31.87 | -0.96 | 3305.2392 | 3306.9975 | 3272.3788 | 0 |
| 1733349600 | 3305.2392 | 14.33 | 0.44 | 3290.91 | 3306.6973 | 3288.492 | 0 |
| 1733263200 | 3290.9043 | -8.03 | -0.24 | 3298.9381 | 3302.4034 | 3282.9323 | 0 |
| 1733176800 | 3298.9381 | -6.18 | -0.19 | 3305.114 | 3309.1332 | 3288.5046 | 0 |
| 1732917600 | 3305.114 | 7.96 | 0.24 | 3297.1576 | 3320.4566 | 3297.1576 | 0 |
| 1732744800 | 3297.1576 | -3.7 | -0.11 | 3300.8595 | 3327.6623 | 3290.8693 | 0 |
| 1732658400 | 3300.8592 | -16.83 | -0.51 | 3317.6906 | 3317.6906 | 3289.3666 | 0 |
| 1732572000 | 3317.6906 | 45.89 | 1.40 | 3271.7964 | 3341.6773 | 3271.7964 | 0 |
| 1732312800 | 3271.7964 | 49.52 | 1.54 | 3222.2759 | 3274.8141 | 3222.2759 | 0 |
| 1732226400 | 3222.2759 | 50.71 | 1.60 | 3171.5707 | 3232.2163 | 3171.5707 | 0 |
| 1732140000 | 3171.5707 | 15.67 | 0.50 | 3155.9015 | 3171.8924 | 3142.5984 | 0 |
| 1732053600 | 3155.9015 | 15.5 | 0.49 | 3140.3971 | 3156.5728 | 3110.4694 | 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
