Premium
CRSP US Small Cap Ex Real Estate (CRSPSX1)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731708000 | 3399.9416 | -39.71 | -1.15 | 3439.6511 | 3439.6511 | 3392.011 | 0 |
| 1731621600 | 3439.6511 | -40.04 | -1.15 | 3479.6883 | 3490.954 | 3436.604 | 0 |
| 1731535200 | 3479.6883 | -18.36 | -0.52 | 3498.0442 | 3525.2037 | 3478.3524 | 0 |
| 1731448800 | 3498.0442 | -41.47 | -1.17 | 3539.5189 | 3539.5189 | 3487.1515 | 0 |
| 1731362400 | 3539.5189 | 43.97 | 1.26 | 3495.5503 | 3551.265 | 3495.5503 | 0 |
| 1731103200 | 3495.5503 | 26.94 | 0.78 | 3468.6145 | 3499.0524 | 3467.5332 | 0 |
| 1731016800 | 3468.6145 | 2.14 | 0.06 | 3466.4699 | 3490.4435 | 3464.6778 | 0 |
| 1730930400 | 3466.4699 | 150.28 | 4.53 | 3316.1941 | 3468.1765 | 3316.1941 | 0 |
| 1730844000 | 3316.1941 | 52.99 | 1.62 | 3263.2017 | 3316.5213 | 3256.1185 | 0 |
| 1730757600 | 3263.2017 | 8.32 | 0.26 | 3254.8778 | 3284.7624 | 3248.1268 | 0 |
| 1730494800 | 3254.8778 | 10.53 | 0.32 | 3244.3443 | 3280.878 | 3244.3443 | 0 |
| 1730408400 | 3244.3443 | -45.98 | -1.40 | 3290.3262 | 3290.3262 | 3244.1855 | 0 |
| 1730322000 | 3290.3262 | -1.68 | -0.05 | 3292.0018 | 3323.8447 | 3280.5596 | 0 |
| 1730235600 | 3292.0018 | -0.28 | -0.01 | 3292.28 | 3293.0739 | 3266.4495 | 0 |
| 1730149200 | 3292.28 | 39.03 | 1.20 | 3253.2548 | 3298.6767 | 3253.2548 | 0 |
| 1729890000 | 3253.2548 | -13.01 | -0.40 | 3266.2621 | 3288.786 | 3248.9702 | 0 |
| 1729803600 | 3266.2621 | 10.65 | 0.33 | 3255.612 | 3272.4615 | 3249.0323 | 0 |
| 1729717200 | 3255.612 | -21.85 | -0.67 | 3277.4653 | 3277.4653 | 3233.3487 | 0 |
| 1729630800 | 3277.4653 | -19.75 | -0.60 | 3297.2185 | 3297.2185 | 3268.2775 | 0 |
| 1729544400 | 3297.2185 | -40.31 | -1.21 | 3337.5314 | 3337.5314 | 3292.9519 | 0 |
| 1729285200 | 3337.5314 | 3.7 | 0.11 | 3333.8305 | 3344.642 | 3330.5439 | 0 |
| 1729198800 | 3333.8305 | -2.53 | -0.08 | 3336.3625 | 3344.8377 | 3324.2298 | 0 |
| 1729112400 | 3336.3625 | 32.42 | 0.98 | 3303.9409 | 3342.5185 | 3303.9409 | 0 |
| 1729026000 | 3303.9409 | -9.64 | -0.29 | 3313.5767 | 3337.8436 | 3303.9178 | 0 |
| 1728939600 | 3313.5767 | 19.52 | 0.59 | 3294.0569 | 3316.0809 | 3287.2308 | 0 |
| 1728680400 | 3294.0569 | 53.41 | 1.65 | 3240.6438 | 3295.3678 | 3240.6438 | 0 |
| 1728594000 | 3240.6438 | -14.19 | -0.44 | 3254.8292 | 3254.8292 | 3221.4017 | 0 |
| 1728507600 | 3254.8292 | 18.51 | 0.57 | 3236.3207 | 3264.9414 | 3233.616 | 0 |
| 1728421200 | 3236.3207 | 6.21 | 0.19 | 3230.1122 | 3246.3537 | 3223.9606 | 0 |
| 1728334800 | 3230.1115 | -26.98 | -0.83 | 3257.0949 | 3257.0949 | 3214.3562 | 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
