Premium
CRSP US Small Cap OSV Index (CRSPSCV)
NASDAQI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 2980.5023 | -53.81 | -1.77 | 2980.5023 | 2980.5023 | 2980.5023 | 0 |
| 1740693600 | 3034.3102 | -4.84 | -0.16 | 3034.3102 | 3034.3102 | 3034.3102 | 0 |
| 1740607200 | 3039.1533 | 5.19 | 0.17 | 3039.1533 | 3039.1533 | 3039.1533 | 0 |
| 1740520800 | 3033.9614 | -19.63 | -0.64 | 3033.9614 | 3033.9614 | 3033.9614 | 0 |
| 1740434400 | 3053.5907 | -88.59 | -2.82 | 3053.5907 | 3053.5907 | 3053.5907 | 0 |
| 1740175200 | 3142.1768 | -8.35 | -0.27 | 3142.1768 | 3142.1768 | 3142.1768 | 0 |
| 1740088800 | 3150.5297 | -1.11 | -0.04 | 3150.5297 | 3150.5297 | 3150.5297 | 0 |
| 1740002400 | 3151.6363 | -5.77 | -0.18 | 3151.6363 | 3151.6363 | 3151.6363 | 0 |
| 1739916000 | 3157.4112 | -5.11 | -0.16 | 3157.4112 | 3157.4112 | 3157.4112 | 0 |
| 1739570400 | 3162.5256 | 29.37 | 0.94 | 3162.5256 | 3162.5256 | 3162.5256 | 0 |
| 1739484000 | 3133.1533 | 41.39 | 1.34 | 3133.1533 | 3133.1533 | 3133.1533 | 0 |
| 1739397600 | 3091.7659 | -44.9 | -1.43 | 3091.7659 | 3091.7659 | 3091.7659 | 0 |
| 1739311200 | 3136.6622 | -29.06 | -0.92 | 3136.6622 | 3136.6622 | 3136.6622 | 0 |
| 1739224800 | 3165.719 | -18.55 | -0.58 | 3165.719 | 3165.719 | 3165.719 | 0 |
| 1738965600 | 3184.271 | -19.3 | -0.60 | 3184.271 | 3184.271 | 3184.271 | 0 |
| 1738879200 | 3203.5672 | 31.18 | 0.98 | 3203.5672 | 3203.5672 | 3203.5672 | 0 |
| 1738792800 | 3172.3859 | 38.29 | 1.22 | 3172.3859 | 3172.3859 | 3172.3859 | 0 |
| 1738706400 | 3134.097 | 29.67 | 0.96 | 3134.097 | 3134.097 | 3134.097 | 0 |
| 1738620000 | 3104.4304 | -100.52 | -3.14 | 3104.4304 | 3104.4304 | 3104.4304 | 0 |
| 1738360800 | 3204.9501 | 11.03 | 0.35 | 3204.9501 | 3204.9501 | 3204.9501 | 0 |
| 1738274400 | 3193.9236 | 14.12 | 0.44 | 3193.9236 | 3193.9236 | 3193.9236 | 0 |
| 1738188000 | 3179.8019 | 5.14 | 0.16 | 3179.8019 | 3179.8019 | 3179.8019 | 0 |
| 1738101600 | 3174.6625 | 5.89 | 0.19 | 3174.6625 | 3174.6625 | 3174.6625 | 0 |
| 1738015200 | 3168.768 | -40.56 | -1.26 | 3168.768 | 3168.768 | 3168.768 | 0 |
| 1737756000 | 3209.3292 | 22.38 | 0.70 | 3209.3292 | 3209.3292 | 3209.3292 | 0 |
| 1737669600 | 3186.9535 | -26.93 | -0.84 | 3186.9535 | 3186.9535 | 3186.9535 | 0 |
| 1737583200 | 3213.8797 | 28.37 | 0.89 | 3213.8797 | 3213.8797 | 3213.8797 | 0 |
| 1737496800 | 3185.5133 | 12.77 | 0.40 | 3185.5133 | 3185.5133 | 3185.5133 | 0 |
| 1737151200 | 3172.7405 | 42.08 | 1.34 | 3172.7405 | 3172.7405 | 3172.7405 | 0 |
| 1737064800 | 3130.6559 | -24.05 | -0.76 | 3130.6559 | 3130.6559 | 3130.6559 | 0 |
| 1736978400 | 3154.7034 | 82.66 | 2.69 | 3154.7034 | 3154.7034 | 3154.7034 | 0 |
| 1736892000 | 3072.0425 | 64.05 | 2.13 | 3072.0425 | 3072.0425 | 3072.0425 | 0 |
| 1736805600 | 3007.9928 | -30.43 | -1.00 | 3007.9928 | 3007.9928 | 3007.9928 | 0 |
| 1736546400 | 3038.4214 | -23.16 | -0.76 | 3038.4214 | 3038.4214 | 3038.4214 | 0 |
| 1736373600 | 3061.5802 | -54.21 | -1.74 | 3061.5802 | 3061.5802 | 3061.5802 | 0 |
| 1736287200 | 3115.7865 | -1.51 | -0.05 | 3115.7865 | 3115.7865 | 3115.7865 | 0 |
| 1736200800 | 3117.2939 | 52.43 | 1.71 | 3117.2939 | 3117.2939 | 3117.2939 | 0 |
| 1735941600 | 3064.8681 | -14.45 | -0.47 | 3064.8681 | 3064.8681 | 3064.8681 | 0 |
| 1735855200 | 3079.3184 | 10.39 | 0.34 | 3079.3184 | 3079.3184 | 3079.3184 | 0 |
| 1735682400 | 3068.927 | 13.84 | 0.45 | 3068.927 | 3068.927 | 3068.927 | 0 |
| 1735596000 | 3055.0891 | -42.38 | -1.37 | 3055.0891 | 3055.0891 | 3055.0891 | 0 |
| 1735336800 | 3097.4645 | 7.28 | 0.24 | 3097.4645 | 3097.4645 | 3097.4645 | 0 |
| 1735250400 | 3090.1804 | 8.13 | 0.26 | 3090.1804 | 3090.1804 | 3090.1804 | 0 |
| 1735077600 | 3082.0472 | 11.65 | 0.38 | 3082.0472 | 3082.0472 | 3082.0472 | 0 |
| 1734991200 | 3070.3962 | 46.81 | 1.55 | 3070.3962 | 3070.3962 | 3070.3962 | 0 |
| 1734732000 | 3023.5906 | -58.95 | -1.91 | 3023.5906 | 3023.5906 | 3023.5906 | 0 |
| 1734645600 | 3082.5363 | -113.01 | -3.54 | 3082.5363 | 3082.5363 | 3082.5363 | 0 |
| 1734559200 | 3195.5502 | -7.18 | -0.22 | 3195.5502 | 3195.5502 | 3195.5502 | 0 |
| 1734472800 | 3202.7309 | -6.2 | -0.19 | 3202.7309 | 3202.7309 | 3202.7309 | 0 |
| 1734386400 | 3208.9288 | -18.39 | -0.57 | 3208.9288 | 3208.9288 | 3208.9288 | 0 |
| 1734127200 | 3227.315 | -17.89 | -0.55 | 3227.315 | 3227.315 | 3227.315 | 0 |
| 1734040800 | 3245.2012 | -10.6 | -0.33 | 3245.2012 | 3245.2012 | 3245.2012 | 0 |
| 1733954400 | 3255.7983 | -0.23 | -0.01 | 3255.7983 | 3255.7983 | 3255.7983 | 0 |
| 1733868000 | 3256.0327 | -37.84 | -1.15 | 3256.0327 | 3256.0327 | 3256.0327 | 0 |
| 1733781600 | 3293.8739 | -2.14 | -0.07 | 3293.8739 | 3293.8739 | 3293.8739 | 0 |
| 1733522400 | 3296.0171 | -9.75 | -0.29 | 3296.0171 | 3296.0171 | 3296.0171 | 0 |
| 1733436000 | 3305.7673 | 10.07 | 0.31 | 3305.7673 | 3305.7673 | 3305.7673 | 0 |
| 1733349600 | 3295.6956 | -3.73 | -0.11 | 3295.6956 | 3295.6956 | 3295.6956 | 0 |
| 1733263200 | 3299.4226 | -8.99 | -0.27 | 3299.4226 | 3299.4226 | 3299.4226 | 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
