Premium
CRSP US Small Cap Value Total Return (CRSPSCVT)
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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 3511.2118 | -66.93 | -1.87 | 3578.376 | 3578.376 | 3480.0108 | 0 |
| 1741039200 | 3578.1386 | -77.85 | -2.13 | 3656.8963 | 3677.1049 | 3560.6026 | 0 |
| 1740780000 | 3655.9885 | 33.89 | 0.94 | 3623.1808 | 3656.3225 | 3609.477 | 0 |
| 1740693600 | 3622.0944 | -36.58 | -1.00 | 3658.8286 | 3670.0112 | 3621.1488 | 0 |
| 1740607200 | 3658.6724 | -1.43 | -0.04 | 3660.1947 | 3692.9271 | 3650.271 | 0 |
| 1740520800 | 3660.0975 | 10.61 | 0.29 | 3649.7852 | 3676.4314 | 3636.0834 | 0 |
| 1740434400 | 3649.491 | -4.61 | -0.13 | 3654.3903 | 3672.9928 | 3636.5355 | 0 |
| 1740175200 | 3654.1009 | -84.13 | -2.25 | 3738.6409 | 3756.2879 | 3645.9461 | 0 |
| 1740088800 | 3738.23 | -30.93 | -0.82 | 3769.2207 | 3769.2207 | 3716.2632 | 0 |
| 1740002400 | 3769.1641 | -15.99 | -0.42 | 3785.16 | 3785.16 | 3752.9609 | 0 |
| 1739916000 | 3785.1508 | 22 | 0.58 | 3763.8441 | 3785.1684 | 3760.0433 | 0 |
| 1739570400 | 3763.1471 | -0.25 | -0.01 | 3764.6722 | 3789.3892 | 3758.4713 | 0 |
| 1739484000 | 3763.3959 | 40.89 | 1.10 | 3722.659 | 3765.1216 | 3722.659 | 0 |
| 1739397600 | 3722.5059 | -39.52 | -1.05 | 3762.3389 | 3762.3389 | 3706.4181 | 0 |
| 1739311200 | 3762.0289 | 2.55 | 0.07 | 3759.5551 | 3765.5041 | 3741.8887 | 0 |
| 1739224800 | 3759.4812 | 1.21 | 0.03 | 3758.7995 | 3775.8829 | 3751.3311 | 0 |
| 1738965600 | 3758.2729 | -35.86 | -0.95 | 3794.327 | 3796.6799 | 3754.1922 | 0 |
| 1738879200 | 3794.1336 | 2.82 | 0.07 | 3791.408 | 3813.7933 | 3771.6584 | 0 |
| 1738792800 | 3791.3139 | 19.95 | 0.53 | 3771.441 | 3794.3661 | 3761.3976 | 0 |
| 1738706400 | 3771.3602 | 27.59 | 0.74 | 3743.8084 | 3773.5668 | 3739.5883 | 0 |
| 1738620000 | 3743.7723 | -53.74 | -1.42 | 3797.9654 | 3797.9654 | 3697.3597 | 0 |
| 1738360800 | 3797.5112 | -34.41 | -0.90 | 3832.6234 | 3843.4092 | 3789.2023 | 0 |
| 1738274400 | 3831.9256 | 41.32 | 1.09 | 3790.6089 | 3848.428 | 3790.6089 | 0 |
| 1738188000 | 3790.6078 | -11.98 | -0.31 | 3802.6757 | 3824.5839 | 3778.6662 | 0 |
| 1738101600 | 3802.5854 | -6.2 | -0.16 | 3808.787 | 3815.3671 | 3789.9782 | 0 |
| 1738015200 | 3808.781 | -11.38 | -0.30 | 3820.2611 | 3826.6617 | 3792.174 | 0 |
| 1737756000 | 3820.164 | 1.47 | 0.04 | 3818.9403 | 3830.9519 | 3812.4318 | 0 |
| 1737669600 | 3818.6956 | 4.4 | 0.12 | 3814.3048 | 3826.6191 | 3798.1862 | 0 |
| 1737583200 | 3814.2957 | -26.94 | -0.70 | 3841.3394 | 3841.3394 | 3812.5323 | 0 |
| 1737496800 | 3841.2378 | 58.76 | 1.55 | 3782.473 | 3843.3983 | 3782.473 | 0 |
| 1737151200 | 3782.473 | 16.85 | 0.45 | 3765.9034 | 3794.2609 | 3765.9034 | 0 |
| 1737064800 | 3765.6276 | 20.52 | 0.55 | 3745.1833 | 3772.4883 | 3734.2047 | 0 |
| 1736978400 | 3745.1039 | 51.03 | 1.38 | 3694.1715 | 3773.7021 | 3694.1715 | 0 |
| 1736892000 | 3694.0787 | 52.48 | 1.44 | 3641.714 | 3695.2215 | 3641.714 | 0 |
| 1736805600 | 3641.5956 | 33.12 | 0.92 | 3608.5563 | 3642.0505 | 3583.2623 | 0 |
| 1736546400 | 3608.4787 | -60.08 | -1.64 | 3668.7844 | 3668.7844 | 3595.1723 | 0 |
| 1736373600 | 3668.561 | -0.81 | -0.02 | 3669.4333 | 3669.4333 | 3626.1729 | 0 |
| 1736287200 | 3669.368 | -19.05 | -0.52 | 3688.4267 | 3710.8679 | 3651.5936 | 0 |
| 1736200800 | 3688.4219 | -0.45 | -0.01 | 3689.0738 | 3730.8491 | 3684.6671 | 0 |
| 1735941600 | 3688.875 | 38.28 | 1.05 | 3650.8009 | 3689.6954 | 3642.2002 | 0 |
| 1735855200 | 3650.5998 | -13.93 | -0.38 | 3665.0112 | 3700.5849 | 3640.3037 | 0 |
| 1735682400 | 3664.5279 | 11.33 | 0.31 | 3655.5032 | 3685.9125 | 3653.6468 | 0 |
| 1735596000 | 3653.1959 | -24.99 | -0.68 | 3678.4373 | 3678.4373 | 3621.8333 | 0 |
| 1735336800 | 3678.1872 | -36.93 | -0.99 | 3715.3378 | 3715.3378 | 3659.0576 | 0 |
| 1735250400 | 3715.122 | 13.44 | 0.36 | 3701.7218 | 3718.6844 | 3681.8025 | 0 |
| 1735077600 | 3701.6787 | 27.38 | 0.75 | 3674.3436 | 3701.6787 | 3669.9057 | 0 |
| 1734991200 | 3674.2987 | 5.21 | 0.14 | 3669.2149 | 3675.9409 | 3641.2189 | 0 |
| 1734732000 | 3669.0863 | 37.14 | 1.02 | 3632.0004 | 3699.3703 | 3610.6529 | 0 |
| 1734645600 | 3631.9422 | -14.91 | -0.41 | 3647.0177 | 3693.0251 | 3631.3938 | 0 |
| 1734559200 | 3646.852 | -143.2 | -3.78 | 3790.2255 | 3808.5437 | 3640.9489 | 0 |
| 1734472800 | 3790.0554 | -46.91 | -1.22 | 3837.0917 | 3837.0917 | 3781.7615 | 0 |
| 1734386400 | 3836.9621 | -4.1 | -0.11 | 3841.8862 | 3856.0634 | 3829.1823 | 0 |
| 1734127200 | 3841.0595 | -20.85 | -0.54 | 3863.0562 | 3863.0562 | 3827.9343 | 0 |
| 1734040800 | 3861.9045 | -25.53 | -0.66 | 3887.5811 | 3887.6902 | 3861.6384 | 0 |
| 1733954400 | 3887.4322 | 15.14 | 0.39 | 3872.5049 | 3900.0764 | 3872.5049 | 0 |
| 1733868000 | 3872.2969 | -24.07 | -0.62 | 3896.5218 | 3900.2329 | 3863.5754 | 0 |
| 1733781600 | 3896.3644 | -13.68 | -0.35 | 3910.2684 | 3938.8083 | 3895.9343 | 0 |
| 1733522400 | 3910.0473 | -3.07 | -0.08 | 3913.8828 | 3936.7308 | 3899.3659 | 0 |
| 1733436000 | 3913.113 | -28.64 | -0.73 | 3942.276 | 3946.1275 | 3912.0814 | 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
