Premium
CRSP US Small Cap Growth (CRSPSCG1)
NASDAQI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 3207.9895 | 11.05 | 0.35 | 3196.94 | 3226.5022 | 3196.94 | 0 |
| 1737064800 | 3196.94 | 21.66 | 0.68 | 3175.2768 | 3205.1173 | 3168.193 | 0 |
| 1736978400 | 3175.2768 | 46.97 | 1.50 | 3128.3038 | 3203.3329 | 3128.3038 | 0 |
| 1736892000 | 3128.3038 | 22.94 | 0.74 | 3105.3617 | 3144.876 | 3103.5256 | 0 |
| 1736805600 | 3105.3617 | 8.82 | 0.28 | 3096.5376 | 3105.9282 | 3054.2224 | 0 |
| 1736546400 | 3096.5376 | -44.42 | -1.41 | 3140.9564 | 3140.9564 | 3079.1128 | 0 |
| 1736373600 | 3140.9564 | -3.42 | -0.11 | 3144.3748 | 3145.1383 | 3104.5455 | 0 |
| 1736287200 | 3144.3748 | -34.29 | -1.08 | 3178.6672 | 3200.3216 | 3128.5344 | 0 |
| 1736200800 | 3178.6672 | 11.38 | 0.36 | 3167.2913 | 3207.089 | 3167.2913 | 0 |
| 1735941600 | 3167.2913 | 62.26 | 2.01 | 3105.0342 | 3167.6145 | 3105.0342 | 0 |
| 1735855200 | 3105.0342 | 7.24 | 0.23 | 3097.792 | 3140.9863 | 3087.9355 | 0 |
| 1735682400 | 3097.792 | -5.77 | -0.19 | 3103.562 | 3128.1808 | 3090.7645 | 0 |
| 1735596000 | 3103.562 | -32.48 | -1.04 | 3136.0393 | 3136.0393 | 3069.9989 | 0 |
| 1735336800 | 3136.0393 | -44.29 | -1.39 | 3180.3298 | 3180.3298 | 3114.6882 | 0 |
| 1735250400 | 3180.3298 | 15.46 | 0.49 | 3164.8745 | 3185.3484 | 3146.3006 | 0 |
| 1735077600 | 3164.8745 | 30.05 | 0.96 | 3134.8223 | 3164.9953 | 3132.0845 | 0 |
| 1734991200 | 3134.8223 | -2.36 | -0.08 | 3137.1819 | 3137.5726 | 3105.9006 | 0 |
| 1734732000 | 3137.1819 | 36.35 | 1.17 | 3100.8344 | 3162.6772 | 3073.203 | 0 |
| 1734645600 | 3100.8344 | -9.23 | -0.30 | 3110.0601 | 3153.0257 | 3093.2598 | 0 |
| 1734559200 | 3110.0601 | -143.86 | -4.42 | 3253.9182 | 3263.1322 | 3094.8339 | 0 |
| 1734472800 | 3253.9182 | -33.3 | -1.01 | 3287.2186 | 3287.2186 | 3241.6129 | 0 |
| 1734386400 | 3287.2186 | 27.39 | 0.84 | 3259.8253 | 3298.5019 | 3253.8569 | 0 |
| 1734127200 | 3259.8253 | -13.8 | -0.42 | 3273.6239 | 3281.83 | 3245.0365 | 0 |
| 1734040800 | 3273.6239 | -24.64 | -0.75 | 3298.2594 | 3302.4913 | 3272.6421 | 0 |
| 1733954400 | 3298.2594 | 31.13 | 0.95 | 3267.1337 | 3308.5677 | 3267.1337 | 0 |
| 1733868000 | 3267.1337 | -34.66 | -1.05 | 3301.7926 | 3302.228 | 3261.4191 | 0 |
| 1733781600 | 3301.7926 | -42.45 | -1.27 | 3344.2457 | 3352.6717 | 3301.4903 | 0 |
| 1733522400 | 3344.2457 | 24.55 | 0.74 | 3319.6957 | 3349.5404 | 3319.6957 | 0 |
| 1733436000 | 3319.6957 | -41.75 | -1.24 | 3361.442 | 3362.5977 | 3318.5198 | 0 |
| 1733349600 | 3361.442 | 29.3 | 0.88 | 3332.1563 | 3365.4748 | 3332.1563 | 0 |
| 1733263200 | 3332.1434 | 6.09 | 0.18 | 3326.0508 | 3334.0216 | 3319.9802 | 0 |
| 1733176800 | 3326.0508 | -4.1 | -0.12 | 3330.1515 | 3335.7073 | 3316.9863 | 0 |
| 1732917600 | 3330.1515 | 14.06 | 0.42 | 3316.089 | 3349.2895 | 3316.089 | 0 |
| 1732744800 | 3316.089 | -1.61 | -0.05 | 3317.6954 | 3340.2902 | 3299.3566 | 0 |
| 1732658400 | 3317.6944 | -16.11 | -0.48 | 3333.8049 | 3333.8049 | 3307.411 | 0 |
| 1732572000 | 3333.8049 | 42.54 | 1.29 | 3291.2633 | 3357.673 | 3291.2633 | 0 |
| 1732312800 | 3291.2633 | 57.37 | 1.77 | 3233.898 | 3296.3067 | 3233.898 | 0 |
| 1732226400 | 3233.898 | 48.96 | 1.54 | 3184.9415 | 3250.6089 | 3184.9415 | 0 |
| 1732140000 | 3184.9415 | 23.96 | 0.76 | 3160.978 | 3185.2483 | 3148.6239 | 0 |
| 1732053600 | 3160.978 | 40.36 | 1.29 | 3120.6178 | 3161.5591 | 3091.7442 | 0 |
| 1731967200 | 3120.6178 | 20.22 | 0.65 | 3100.3974 | 3133.7204 | 3100.3974 | 0 |
| 1731708000 | 3100.3962 | -49.58 | -1.57 | 3149.9717 | 3149.9717 | 3093.5207 | 0 |
| 1731621600 | 3149.9717 | -46.59 | -1.46 | 3196.5592 | 3205.4341 | 3147.6275 | 0 |
| 1731535200 | 3196.5592 | -18.9 | -0.59 | 3215.4629 | 3246.6779 | 3195.526 | 0 |
| 1731448800 | 3215.4629 | -36.69 | -1.13 | 3252.1486 | 3252.1486 | 3202.7979 | 0 |
| 1731362400 | 3252.1486 | 44.24 | 1.38 | 3207.9038 | 3259.2291 | 3207.9038 | 0 |
| 1731103200 | 3207.9038 | 42.77 | 1.35 | 3165.1331 | 3208.4024 | 3165.1331 | 0 |
| 1731016800 | 3165.1331 | 22.84 | 0.73 | 3142.29 | 3177.0927 | 3142.29 | 0 |
| 1730930400 | 3142.29 | 113.57 | 3.75 | 3028.7223 | 3143.2354 | 3028.7223 | 0 |
| 1730844000 | 3028.7223 | 53.72 | 1.81 | 2975.0042 | 3028.8217 | 2968.0733 | 0 |
| 1730757600 | 2975.0042 | 8.29 | 0.28 | 2966.7109 | 2995.3606 | 2957.9665 | 0 |
| 1730494800 | 2966.7109 | 15.84 | 0.54 | 2950.8666 | 2989.5762 | 2950.8666 | 0 |
| 1730408400 | 2950.8666 | -44.84 | -1.50 | 2995.7064 | 2995.7064 | 2950.7145 | 0 |
| 1730322000 | 2995.7064 | -11.62 | -0.39 | 3007.3275 | 3028.5479 | 2994.3268 | 0 |
| 1730235600 | 3007.3275 | 4.39 | 0.15 | 3002.9407 | 3007.8334 | 2979.9355 | 0 |
| 1730149200 | 3002.9407 | 30.81 | 1.04 | 2972.1273 | 3011.6278 | 2972.1273 | 0 |
| 1729890000 | 2972.1273 | -0.35 | -0.01 | 2972.4747 | 3001.7362 | 2967.6814 | 0 |
| 1729803600 | 2972.4747 | 13.98 | 0.47 | 2958.4938 | 2983.0673 | 2956.7369 | 0 |
| 1729717200 | 2958.4938 | -25.16 | -0.84 | 2983.6583 | 2983.6583 | 2937.733 | 0 |
| 1729630800 | 2983.6583 | -17.54 | -0.58 | 3001.1951 | 3001.1951 | 2977.4993 | 0 |
| 1729544400 | 3001.1951 | -25.52 | -0.84 | 3026.7118 | 3026.7118 | 2989.4025 | 0 |
| 1729285200 | 3026.7118 | 8.67 | 0.29 | 3018.0384 | 3032.0836 | 3018.0384 | 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
