Premium
CRSP US Small Cap Ex Real Estate (CRSPSX1)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 3437.146 | 2.82 | 0.08 | 3434.3296 | 3451.1842 | 3431.0136 | 0 |
| 1739484000 | 3434.3296 | 38.8 | 1.14 | 3395.5283 | 3434.8836 | 3395.5283 | 0 |
| 1739397600 | 3395.5283 | -23.51 | -0.69 | 3419.0413 | 3419.0413 | 3372.0066 | 0 |
| 1739311200 | 3419.0413 | -19.55 | -0.57 | 3438.5884 | 3438.5884 | 3410.9147 | 0 |
| 1739224800 | 3438.5877 | 8.12 | 0.24 | 3430.4641 | 3449.2167 | 3430.0464 | 0 |
| 1738965600 | 3430.4641 | -37.52 | -1.08 | 3467.9849 | 3474.2366 | 3425.163 | 0 |
| 1738879200 | 3467.9849 | -7.09 | -0.20 | 3475.0775 | 3492.973 | 3446.9837 | 0 |
| 1738792800 | 3475.0775 | 26.71 | 0.77 | 3448.3705 | 3475.2247 | 3443.3594 | 0 |
| 1738706400 | 3448.3705 | 28.41 | 0.83 | 3419.9634 | 3450.2946 | 3418.678 | 0 |
| 1738620000 | 3419.9634 | -43.44 | -1.25 | 3463.408 | 3463.408 | 3375.4759 | 0 |
| 1738360800 | 3463.408 | -34.78 | -0.99 | 3498.1878 | 3511.6915 | 3456.2078 | 0 |
| 1738274400 | 3498.1878 | 39.86 | 1.15 | 3458.3328 | 3512.8096 | 3458.3328 | 0 |
| 1738188000 | 3458.3328 | -10.94 | -0.32 | 3469.2684 | 3483.4813 | 3444.1048 | 0 |
| 1738101600 | 3469.2684 | 15.89 | 0.46 | 3453.3792 | 3476.1127 | 3448.3074 | 0 |
| 1738015200 | 3453.3792 | -42.85 | -1.23 | 3496.2275 | 3496.2275 | 3436.7174 | 0 |
| 1737756000 | 3496.2275 | -6.63 | -0.19 | 3502.8566 | 3512.5873 | 3488.1831 | 0 |
| 1737669600 | 3502.8566 | 11.5 | 0.33 | 3491.357 | 3503.2389 | 3471.1429 | 0 |
| 1737583200 | 3491.357 | -14.7 | -0.42 | 3506.055 | 3511.0893 | 3490.5115 | 0 |
| 1737496800 | 3506.055 | 57.81 | 1.68 | 3448.2447 | 3506.6687 | 3448.2447 | 0 |
| 1737151200 | 3448.2447 | 14.24 | 0.41 | 3434.0069 | 3461.7773 | 3434.0069 | 0 |
| 1737064800 | 3434.0069 | 19.06 | 0.56 | 3414.9509 | 3441.577 | 3405.6253 | 0 |
| 1736978400 | 3414.9509 | 49.23 | 1.46 | 3365.7167 | 3440.3859 | 3365.7167 | 0 |
| 1736892000 | 3365.7167 | 38.24 | 1.15 | 3327.4816 | 3371.4775 | 3327.4816 | 0 |
| 1736805600 | 3327.4816 | 19.92 | 0.60 | 3307.561 | 3327.8765 | 3274.1719 | 0 |
| 1736546400 | 3307.561 | -50.36 | -1.50 | 3357.9203 | 3357.9203 | 3295.0403 | 0 |
| 1736373600 | 3357.9203 | -1.8 | -0.05 | 3359.7237 | 3359.7237 | 3319.0668 | 0 |
| 1736287200 | 3359.7237 | -24.44 | -0.72 | 3384.1587 | 3404.9866 | 3342.7271 | 0 |
| 1736200800 | 3384.1587 | 9.1 | 0.27 | 3375.0566 | 3418.2563 | 3375.0566 | 0 |
| 1735941600 | 3375.0566 | 49.35 | 1.48 | 3325.704 | 3375.8679 | 3325.704 | 0 |
| 1735855200 | 3325.7035 | -1.89 | -0.06 | 3327.5924 | 3368.3493 | 3312.573 | 0 |
| 1735682400 | 3327.5924 | 0.59 | 0.02 | 3327.0064 | 3353.746 | 3320.8897 | 0 |
| 1735596000 | 3327.0064 | -28.8 | -0.86 | 3355.8042 | 3355.8042 | 3295.4661 | 0 |
| 1735336800 | 3355.8042 | -39.7 | -1.17 | 3395.5057 | 3395.5057 | 3334.8685 | 0 |
| 1735250400 | 3395.5057 | 14.86 | 0.44 | 3380.648 | 3399.5724 | 3362.1203 | 0 |
| 1735077600 | 3380.648 | 28.21 | 0.84 | 3352.4332 | 3380.648 | 3348.8995 | 0 |
| 1734991200 | 3352.4394 | 1.47 | 0.04 | 3350.9686 | 3353.9427 | 3323.7036 | 0 |
| 1734732000 | 3350.9686 | 34.84 | 1.05 | 3316.1308 | 3377.7953 | 3290.3833 | 0 |
| 1734645600 | 3316.1308 | -9.92 | -0.30 | 3326.0506 | 3370.3094 | 3309.7601 | 0 |
| 1734559200 | 3326.0506 | -139.2 | -4.02 | 3465.2514 | 3479.2042 | 3314.8777 | 0 |
| 1734472800 | 3465.2514 | -40.95 | -1.17 | 3506.1973 | 3506.1973 | 3458.3459 | 0 |
| 1734386400 | 3506.1973 | 11.32 | 0.32 | 3494.8785 | 3517.457 | 3485.8473 | 0 |
| 1734127200 | 3494.8785 | -18.91 | -0.54 | 3513.793 | 3516.185 | 3481.3565 | 0 |
| 1734040800 | 3513.793 | -25.68 | -0.73 | 3539.4741 | 3540.7544 | 3513.0682 | 0 |
| 1733954400 | 3539.4741 | 25.2 | 0.72 | 3514.2746 | 3551.1933 | 3514.2746 | 0 |
| 1733868000 | 3514.2746 | -27.97 | -0.79 | 3542.2488 | 3542.2488 | 3511.6796 | 0 |
| 1733781600 | 3542.2488 | -30.89 | -0.86 | 3573.1406 | 3589.7618 | 3541.8846 | 0 |
| 1733522400 | 3573.1406 | 10.52 | 0.30 | 3562.6166 | 3587.9977 | 3562.6166 | 0 |
| 1733436000 | 3562.6166 | -35.96 | -1.00 | 3598.5746 | 3601.717 | 3561.5688 | 0 |
| 1733349600 | 3598.5746 | 18.07 | 0.50 | 3580.5105 | 3600.2812 | 3580.0539 | 0 |
| 1733263200 | 3580.5039 | -8.84 | -0.25 | 3589.3432 | 3592.2888 | 3572.0582 | 0 |
| 1733176800 | 3589.3432 | -4.06 | -0.11 | 3593.4071 | 3598.6822 | 3577.0222 | 0 |
| 1732917600 | 3593.4071 | 11.19 | 0.31 | 3582.2184 | 3608.0554 | 3582.2184 | 0 |
| 1732744800 | 3582.2184 | -6.21 | -0.17 | 3588.4336 | 3616.7993 | 3574.2567 | 0 |
| 1732658400 | 3588.4331 | -20.18 | -0.56 | 3608.6091 | 3608.6091 | 3577.0101 | 0 |
| 1732572000 | 3608.6091 | 50.72 | 1.43 | 3557.8886 | 3634.9515 | 3557.8886 | 0 |
| 1732312800 | 3557.8886 | 54.59 | 1.56 | 3503.2959 | 3561.2097 | 3503.2959 | 0 |
| 1732226400 | 3503.2959 | 56.58 | 1.64 | 3446.7117 | 3514.3155 | 3446.7117 | 0 |
| 1732140000 | 3446.7117 | 18.51 | 0.54 | 3428.204 | 3447.0357 | 3414.0421 | 0 |
| 1732053600 | 3428.204 | 15.95 | 0.47 | 3412.2549 | 3429.0958 | 3378.5517 | 0 |
| 1731967200 | 3412.2549 | 12.31 | 0.36 | 3399.9422 | 3426.0173 | 3399.9422 | 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
