Premium
CRSP US Small Mid Cap OSV Index (CRSPSMV)
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 |
|---|---|---|---|---|---|---|---|
| 1740088800 | 3326.3076 | -3 | -0.09 | 3326.3076 | 3326.3076 | 3326.3076 | 0 |
| 1740002400 | 3329.3036 | 0.36 | 0.01 | 3329.3036 | 3329.3036 | 3329.3036 | 0 |
| 1739916000 | 3328.946 | -5.13 | -0.15 | 3328.946 | 3328.946 | 3328.946 | 0 |
| 1739570400 | 3334.079 | 26.39 | 0.80 | 3334.079 | 3334.079 | 3334.079 | 0 |
| 1739484000 | 3307.686 | 31.69 | 0.97 | 3307.686 | 3307.686 | 3307.686 | 0 |
| 1739397600 | 3276.0003 | -43.19 | -1.30 | 3276.0003 | 3276.0003 | 3276.0003 | 0 |
| 1739311200 | 3319.1918 | -24.01 | -0.72 | 3319.1918 | 3319.1918 | 3319.1918 | 0 |
| 1739224800 | 3343.2057 | -10.39 | -0.31 | 3343.2057 | 3343.2057 | 3343.2057 | 0 |
| 1738965600 | 3353.593 | -6.18 | -0.18 | 3353.593 | 3353.593 | 3353.593 | 0 |
| 1738879200 | 3359.7699 | 23.51 | 0.70 | 3359.7699 | 3359.7699 | 3359.7699 | 0 |
| 1738792800 | 3336.2569 | 30.98 | 0.94 | 3336.2569 | 3336.2569 | 3336.2569 | 0 |
| 1738706400 | 3305.2757 | 34.04 | 1.04 | 3305.2757 | 3305.2757 | 3305.2757 | 0 |
| 1738620000 | 3271.2345 | -89.56 | -2.66 | 3271.2345 | 3271.2345 | 3271.2345 | 0 |
| 1738360800 | 3360.7919 | 14.96 | 0.45 | 3360.7919 | 3360.7919 | 3360.7919 | 0 |
| 1738274400 | 3345.8347 | 18.1 | 0.54 | 3345.8347 | 3345.8347 | 3345.8347 | 0 |
| 1738188000 | 3327.7387 | -0.94 | -0.03 | 3327.7387 | 3327.7387 | 3327.7387 | 0 |
| 1738101600 | 3328.6765 | 11.64 | 0.35 | 3328.6765 | 3328.6765 | 3328.6765 | 0 |
| 1738015200 | 3317.0371 | -42.84 | -1.28 | 3317.0371 | 3317.0371 | 3317.0371 | 0 |
| 1737756000 | 3359.88 | 15.99 | 0.48 | 3359.88 | 3359.88 | 3359.88 | 0 |
| 1737669600 | 3343.8883 | -23.28 | -0.69 | 3343.8883 | 3343.8883 | 3343.8883 | 0 |
| 1737583200 | 3367.1712 | 28.95 | 0.87 | 3367.1712 | 3367.1712 | 3367.1712 | 0 |
| 1737496800 | 3338.2169 | 15.93 | 0.48 | 3338.2169 | 3338.2169 | 3338.2169 | 0 |
| 1737151200 | 3322.2917 | 50 | 1.53 | 3322.2917 | 3322.2917 | 3322.2917 | 0 |
| 1737064800 | 3272.2889 | -21.79 | -0.66 | 3272.2889 | 3272.2889 | 3272.2889 | 0 |
| 1736978400 | 3294.0807 | 77.38 | 2.41 | 3294.0807 | 3294.0807 | 3294.0807 | 0 |
| 1736892000 | 3216.6974 | 58.93 | 1.87 | 3216.6974 | 3216.6974 | 3216.6974 | 0 |
| 1736805600 | 3157.7698 | -35.25 | -1.10 | 3157.7698 | 3157.7698 | 3157.7698 | 0 |
| 1736546400 | 3193.0162 | -15.92 | -0.50 | 3193.0162 | 3193.0162 | 3193.0162 | 0 |
| 1736373600 | 3208.9333 | -44.61 | -1.37 | 3208.9333 | 3208.9333 | 3208.9333 | 0 |
| 1736287200 | 3253.5474 | -3.12 | -0.10 | 3253.5474 | 3253.5474 | 3253.5474 | 0 |
| 1736200800 | 3256.6683 | 47.37 | 1.48 | 3256.6683 | 3256.6683 | 3256.6683 | 0 |
| 1735941600 | 3209.2941 | -12.9 | -0.40 | 3209.2941 | 3209.2941 | 3209.2941 | 0 |
| 1735855200 | 3222.1918 | 10.1 | 0.31 | 3222.1918 | 3222.1918 | 3222.1918 | 0 |
| 1735682400 | 3212.0906 | 10.81 | 0.34 | 3212.0906 | 3212.0906 | 3212.0906 | 0 |
| 1735596000 | 3201.28 | -39.88 | -1.23 | 3201.28 | 3201.28 | 3201.28 | 0 |
| 1735336800 | 3241.1643 | -0.5 | -0.02 | 3241.1643 | 3241.1643 | 3241.1643 | 0 |
| 1735250400 | 3241.6621 | 10.47 | 0.32 | 3241.6621 | 3241.6621 | 3241.6621 | 0 |
| 1735077600 | 3231.1935 | 11.09 | 0.34 | 3231.1935 | 3231.1935 | 3231.1935 | 0 |
| 1734991200 | 3220.1072 | 50.57 | 1.60 | 3220.1072 | 3220.1072 | 3220.1072 | 0 |
| 1734732000 | 3169.5396 | -48.15 | -1.50 | 3169.5396 | 3169.5396 | 3169.5396 | 0 |
| 1734645600 | 3217.6882 | -102.25 | -3.08 | 3217.6882 | 3217.6882 | 3217.6882 | 0 |
| 1734559200 | 3319.9333 | -9.56 | -0.29 | 3319.9333 | 3319.9333 | 3319.9333 | 0 |
| 1734472800 | 3329.497 | -17.63 | -0.53 | 3329.497 | 3329.497 | 3329.497 | 0 |
| 1734386400 | 3347.1298 | -16.5 | -0.49 | 3347.1298 | 3347.1298 | 3347.1298 | 0 |
| 1734127200 | 3363.6334 | -14.61 | -0.43 | 3363.6334 | 3363.6334 | 3363.6334 | 0 |
| 1734040800 | 3378.2458 | -10.17 | -0.30 | 3378.2458 | 3378.2458 | 3378.2458 | 0 |
| 1733954400 | 3388.4207 | -4.85 | -0.14 | 3388.4207 | 3388.4207 | 3388.4207 | 0 |
| 1733868000 | 3393.2698 | -45.12 | -1.31 | 3393.2698 | 3393.2698 | 3393.2698 | 0 |
| 1733781600 | 3438.3933 | -3.25 | -0.09 | 3438.3933 | 3438.3933 | 3438.3933 | 0 |
| 1733522400 | 3441.6427 | -4.83 | -0.14 | 3441.6427 | 3441.6427 | 3441.6427 | 0 |
| 1733436000 | 3446.473 | 8.46 | 0.25 | 3446.473 | 3446.473 | 3446.473 | 0 |
| 1733349600 | 3438.0157 | -1.12 | -0.03 | 3438.0157 | 3438.0157 | 3438.0157 | 0 |
| 1733263200 | 3439.136 | -12.95 | -0.38 | 3439.136 | 3439.136 | 3439.136 | 0 |
| 1733176800 | 3452.087 | -0.99 | -0.03 | 3452.087 | 3452.087 | 3452.087 | 0 |
| 1732917600 | 3453.075 | -2.63 | -0.08 | 3453.075 | 3453.075 | 3453.075 | 0 |
| 1732744800 | 3455.7089 | 11.95 | 0.35 | 3455.7089 | 3455.7089 | 3455.7089 | 0 |
| 1732658400 | 3443.755 | -2.83 | -0.08 | 3443.755 | 3443.755 | 3443.755 | 0 |
| 1732572000 | 3446.5843 | 61.69 | 1.82 | 3446.5843 | 3446.5843 | 3446.5843 | 0 |
| 1732312800 | 3384.894 | 39.23 | 1.17 | 3384.894 | 3384.894 | 3384.894 | 0 |
| 1732226400 | 3345.6591 | 28.8 | 0.87 | 3345.6591 | 3345.6591 | 3345.6591 | 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
