Premium
CRSP US Small Cap OSV Index (CRSPSCV)
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 |
|---|---|---|---|---|---|---|---|
| 1733263200 | 3299.4226 | -8.99 | -0.27 | 3299.4226 | 3299.4226 | 3299.4226 | 0 |
| 1733176800 | 3308.4158 | -6.02 | -0.18 | 3308.4158 | 3308.4158 | 3308.4158 | 0 |
| 1732917600 | 3314.4368 | -1.74 | -0.05 | 3314.4368 | 3314.4368 | 3314.4368 | 0 |
| 1732744800 | 3316.1798 | 8.85 | 0.27 | 3316.1798 | 3316.1798 | 3316.1798 | 0 |
| 1732658400 | 3307.3305 | 1.03 | 0.03 | 3307.3305 | 3307.3305 | 3307.3305 | 0 |
| 1732572000 | 3306.3024 | 72.13 | 2.23 | 3306.3024 | 3306.3024 | 3306.3024 | 0 |
| 1732312800 | 3234.1692 | 45.04 | 1.41 | 3234.1692 | 3234.1692 | 3234.1692 | 0 |
| 1732226400 | 3189.1291 | 30.45 | 0.96 | 3189.1291 | 3189.1291 | 3189.1291 | 0 |
| 1732140000 | 3158.6774 | 48.36 | 1.55 | 3158.6774 | 3158.6774 | 3158.6774 | 0 |
| 1732053600 | 3110.3212 | -21.68 | -0.69 | 3110.3212 | 3110.3212 | 3110.3212 | 0 |
| 1731967200 | 3132.0011 | -32.36 | -1.02 | 3132.0011 | 3132.0011 | 3132.0011 | 0 |
| 1731708000 | 3164.3625 | -43.01 | -1.34 | 3164.3625 | 3164.3625 | 3164.3625 | 0 |
| 1731621600 | 3207.3685 | -25.19 | -0.78 | 3207.3685 | 3207.3685 | 3207.3685 | 0 |
| 1731535200 | 3232.559 | -6.28 | -0.19 | 3232.559 | 3232.559 | 3232.559 | 0 |
| 1731448800 | 3238.8412 | -8.38 | -0.26 | 3238.8412 | 3238.8412 | 3238.8412 | 0 |
| 1731362400 | 3247.2168 | 50.69 | 1.59 | 3247.2168 | 3247.2168 | 3247.2168 | 0 |
| 1731103200 | 3196.5314 | 1.43 | 0.04 | 3196.5314 | 3196.5314 | 3196.5314 | 0 |
| 1731016800 | 3195.1012 | 30.38 | 0.96 | 3195.1012 | 3195.1012 | 3195.1012 | 0 |
| 1730930400 | 3164.7229 | 162.36 | 5.41 | 3164.7229 | 3164.7229 | 3164.7229 | 0 |
| 1730844000 | 3002.362 | 6.13 | 0.20 | 3002.362 | 3002.362 | 3002.362 | 0 |
| 1730757600 | 2996.2351 | -14.77 | -0.49 | 2996.2351 | 2996.2351 | 2996.2351 | 0 |
| 1730494800 | 3011.0042 | -21.96 | -0.72 | 3011.0042 | 3011.0042 | 3011.0042 | 0 |
| 1730408400 | 3032.9617 | 3.32 | 0.11 | 3032.9617 | 3032.9617 | 3032.9617 | 0 |
| 1730322000 | 3029.6423 | 7.68 | 0.25 | 3029.6423 | 3029.6423 | 3029.6423 | 0 |
| 1730235600 | 3021.9573 | -3.41 | -0.11 | 3021.9573 | 3021.9573 | 3021.9573 | 0 |
| 1730149200 | 3025.3683 | -8.25 | -0.27 | 3025.3683 | 3025.3683 | 3025.3683 | 0 |
| 1729890000 | 3033.6196 | 14.32 | 0.47 | 3033.6196 | 3033.6196 | 3033.6196 | 0 |
| 1729803600 | 3019.304 | 3.09 | 0.10 | 3019.304 | 3019.304 | 3019.304 | 0 |
| 1729717200 | 3016.2186 | -15.7 | -0.52 | 3016.2186 | 3016.2186 | 3016.2186 | 0 |
| 1729630800 | 3031.9217 | -47.27 | -1.54 | 3031.9217 | 3031.9217 | 3031.9217 | 0 |
| 1729544400 | 3079.1958 | -7.35 | -0.24 | 3079.1958 | 3079.1958 | 3079.1958 | 0 |
| 1729285200 | 3086.5459 | 0.1 | 0.00 | 3086.5459 | 3086.5459 | 3086.5459 | 0 |
| 1729198800 | 3086.4441 | 16.2 | 0.53 | 3086.4441 | 3086.4441 | 3086.4441 | 0 |
| 1729112400 | 3070.2485 | 15.8 | 0.52 | 3070.2485 | 3070.2485 | 3070.2485 | 0 |
| 1729026000 | 3054.4453 | 14.27 | 0.47 | 3054.4453 | 3054.4453 | 3054.4453 | 0 |
| 1728939600 | 3040.1718 | 46.82 | 1.56 | 3040.1718 | 3040.1718 | 3040.1718 | 0 |
| 1728680400 | 2993.3519 | 9.42 | 0.32 | 2993.3519 | 2993.3519 | 2993.3519 | 0 |
| 1728594000 | 2983.9346 | -4.95 | -0.17 | 2983.9346 | 2983.9346 | 2983.9346 | 0 |
| 1728507600 | 2988.8885 | 3.62 | 0.12 | 2988.8885 | 2988.8885 | 2988.8885 | 0 |
| 1728421200 | 2985.2698 | -11.05 | -0.37 | 2985.2698 | 2985.2698 | 2985.2698 | 0 |
| 1728334800 | 2996.3247 | -11.44 | -0.38 | 2996.3247 | 2996.3247 | 2996.3247 | 0 |
| 1728075600 | 3007.7693 | 37.49 | 1.26 | 3007.7693 | 3007.7693 | 3007.7693 | 0 |
| 1727989200 | 2970.2811 | -6.56 | -0.22 | 2970.2811 | 2970.2811 | 2970.2811 | 0 |
| 1727902800 | 2976.8377 | -36.05 | -1.20 | 2976.8377 | 2976.8377 | 2976.8377 | 0 |
| 1727816400 | 3012.8919 | 7.57 | 0.25 | 3012.8919 | 3012.8919 | 3012.8919 | 0 |
| 1727730000 | 3005.3248 | -19.58 | -0.65 | 3005.3248 | 3005.3248 | 3005.3248 | 0 |
| 1727470800 | 3024.9089 | 13.95 | 0.46 | 3024.9089 | 3024.9089 | 3024.9089 | 0 |
| 1727384400 | 3010.9593 | -1.56 | -0.05 | 3010.9593 | 3010.9593 | 3010.9593 | 0 |
| 1727298000 | 3012.5188 | -2.83 | -0.09 | 3012.5188 | 3012.5188 | 3012.5188 | 0 |
| 1727211600 | 3015.35 | 7.27 | 0.24 | 3015.35 | 3015.35 | 3015.35 | 0 |
| 1727125200 | 3008.0846 | 2.68 | 0.09 | 3008.0846 | 3008.0846 | 3008.0846 | 0 |
| 1726866000 | 3005.4004 | -19.53 | -0.65 | 3005.4004 | 3005.4004 | 3005.4004 | 0 |
| 1726779600 | 3024.9304 | 56.74 | 1.91 | 3024.9304 | 3024.9304 | 3024.9304 | 0 |
| 1726693200 | 2968.1869 | 4.48 | 0.15 | 2968.1869 | 2968.1869 | 2968.1869 | 0 |
| 1726606800 | 2963.7022 | 27.88 | 0.95 | 2963.7022 | 2963.7022 | 2963.7022 | 0 |
| 1726520400 | 2935.8207 | 39.24 | 1.35 | 2935.8207 | 2935.8207 | 2935.8207 | 0 |
| 1726261200 | 2896.5787 | 45.05 | 1.58 | 2896.5787 | 2896.5787 | 2896.5787 | 0 |
| 1726174800 | 2851.5326 | 33.63 | 1.19 | 2851.5326 | 2851.5326 | 2851.5326 | 0 |
| 1726088400 | 2817.8991 | -21.04 | -0.74 | 2817.8991 | 2817.8991 | 2817.8991 | 0 |
| 1726002000 | 2838.9359 | 7.81 | 0.28 | 2838.9359 | 2838.9359 | 2838.9359 | 0 |
| 1725915600 | 2831.1237 | -39.63 | -1.38 | 2831.1237 | 2831.1237 | 2831.1237 | 0 |
| 1725656400 | 2870.7536 | -14.29 | -0.50 | 2870.7536 | 2870.7536 | 2870.7536 | 0 |
| 1725570000 | 2885.0461 | 7.95 | 0.28 | 2885.0461 | 2885.0461 | 2885.0461 | 0 |
| 1725483600 | 2877.0967 | -64.46 | -2.19 | 2877.0967 | 2877.0967 | 2877.0967 | 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
