Premium
CRSP US Total Market CAD Hedged (CRSPTCH1)
NASDAQI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 3866.6514 | 50.37 | 1.32 | 3866.6514 | 3866.6514 | 3866.6514 | 0 |
| 1735855200 | 3816.2827 | -6.89 | -0.18 | 3816.2827 | 3816.2827 | 3816.2827 | 0 |
| 1735682400 | 3823.1769 | -15.82 | -0.41 | 3823.1769 | 3823.1769 | 3823.1769 | 0 |
| 1735596000 | 3838.9925 | -42.46 | -1.09 | 3838.9925 | 3838.9925 | 3838.9925 | 0 |
| 1735336800 | 3881.4502 | -45.92 | -1.17 | 3881.4502 | 3881.4502 | 3881.4502 | 0 |
| 1735250400 | 3927.3692 | 0.65 | 0.02 | 3927.3692 | 3927.3692 | 3927.3692 | 0 |
| 1735077600 | 3926.7147 | 43.35 | 1.12 | 3926.7147 | 3926.7147 | 3926.7147 | 0 |
| 1734991200 | 3883.3615 | 23.38 | 0.61 | 3883.3615 | 3883.3615 | 3883.3615 | 0 |
| 1734732000 | 3859.9822 | 43.36 | 1.14 | 3859.9822 | 3859.9822 | 3859.9822 | 0 |
| 1734645600 | 3816.6267 | -5.1 | -0.13 | 3816.6267 | 3816.6267 | 3816.6267 | 0 |
| 1734559200 | 3821.7245 | -127.42 | -3.23 | 3821.7245 | 3821.7245 | 3821.7245 | 0 |
| 1734472800 | 3949.1432 | -19.74 | -0.50 | 3949.1432 | 3949.1432 | 3949.1432 | 0 |
| 1734386400 | 3968.8845 | 15.9 | 0.40 | 3968.8845 | 3968.8845 | 3968.8845 | 0 |
| 1734127200 | 3952.9818 | -2.22 | -0.06 | 3952.9818 | 3952.9818 | 3952.9818 | 0 |
| 1734040800 | 3955.2033 | -23.99 | -0.60 | 3955.2033 | 3955.2033 | 3955.2033 | 0 |
| 1733954400 | 3979.1884 | 32.55 | 0.82 | 3979.1884 | 3979.1884 | 3979.1884 | 0 |
| 1733868000 | 3946.6346 | -15.18 | -0.38 | 3946.6346 | 3946.6346 | 3946.6346 | 0 |
| 1733781600 | 3961.8179 | -28.5 | -0.71 | 3961.8179 | 3961.8179 | 3961.8179 | 0 |
| 1733522400 | 3990.3195 | 12.63 | 0.32 | 3990.3195 | 3990.3195 | 3990.3195 | 0 |
| 1733436000 | 3977.6877 | -12.35 | -0.31 | 3977.6877 | 3977.6877 | 3977.6877 | 0 |
| 1733349600 | 3990.0335 | 26.69 | 0.67 | 3990.0335 | 3990.0335 | 3990.0335 | 0 |
| 1733263200 | 3963.3414 | 0.76 | 0.02 | 3963.3414 | 3963.3414 | 3963.3414 | 0 |
| 1733176800 | 3962.5839 | 8.05 | 0.20 | 3962.5839 | 3962.5839 | 3962.5839 | 0 |
| 1732917600 | 3954.5363 | 19.74 | 0.50 | 3954.5363 | 3954.5363 | 3954.5363 | 0 |
| 1732744800 | 3934.8012 | -14.13 | -0.36 | 3934.8012 | 3934.8012 | 3934.8012 | 0 |
| 1732658400 | 3948.9265 | 17.32 | 0.44 | 3948.9265 | 3948.9265 | 3948.9265 | 0 |
| 1732572000 | 3931.6112 | 16.84 | 0.43 | 3931.6112 | 3931.6112 | 3931.6112 | 0 |
| 1732312800 | 3914.7685 | 20.97 | 0.54 | 3914.7685 | 3914.7685 | 3914.7685 | 0 |
| 1732226400 | 3893.798 | 25.9 | 0.67 | 3893.798 | 3893.798 | 3893.798 | 0 |
| 1732140000 | 3867.9014 | 2.21 | 0.06 | 3867.9014 | 3867.9014 | 3867.9014 | 0 |
| 1732053600 | 3865.6906 | 17.45 | 0.45 | 3865.6906 | 3865.6906 | 3865.6906 | 0 |
| 1731967200 | 3848.2455 | 15.11 | 0.39 | 3848.2455 | 3848.2455 | 3848.2455 | 0 |
| 1731708000 | 3833.1335 | -51.36 | -1.32 | 3833.1335 | 3833.1335 | 3833.1335 | 0 |
| 1731621600 | 3884.4957 | -27.02 | -0.69 | 3884.4957 | 3884.4957 | 3884.4957 | 0 |
| 1731535200 | 3911.5122 | -2.51 | -0.06 | 3911.5122 | 3911.5122 | 3911.5122 | 0 |
| 1731448800 | 3914.0251 | -15.31 | -0.39 | 3914.0251 | 3914.0251 | 3914.0251 | 0 |
| 1731362400 | 3929.3338 | 11.64 | 0.30 | 3929.3338 | 3929.3338 | 3929.3338 | 0 |
| 1731103200 | 3917.6933 | 16.61 | 0.43 | 3917.6933 | 3917.6933 | 3917.6933 | 0 |
| 1731016800 | 3901.0833 | 25.89 | 0.67 | 3901.0833 | 3901.0833 | 3901.0833 | 0 |
| 1730930400 | 3875.1954 | 105.33 | 2.79 | 3875.1954 | 3875.1954 | 3875.1954 | 0 |
| 1730844000 | 3769.8608 | 47.75 | 1.28 | 3769.8608 | 3769.8608 | 3769.8608 | 0 |
| 1730757600 | 3722.1151 | -8.59 | -0.23 | 3722.1151 | 3722.1151 | 3722.1151 | 0 |
| 1730494800 | 3730.7056 | 14.79 | 0.40 | 3730.7056 | 3730.7056 | 3730.7056 | 0 |
| 1730408400 | 3715.911 | -70.2 | -1.85 | 3715.911 | 3715.911 | 3715.911 | 0 |
| 1730322000 | 3786.1144 | -11.71 | -0.31 | 3786.1144 | 3786.1144 | 3786.1144 | 0 |
| 1730235600 | 3797.822 | 5.84 | 0.15 | 3797.822 | 3797.822 | 3797.822 | 0 |
| 1730149200 | 3791.9802 | 14.7 | 0.39 | 3791.9802 | 3791.9802 | 3791.9802 | 0 |
| 1729890000 | 3777.2834 | -3.58 | -0.09 | 3777.2834 | 3777.2834 | 3777.2834 | 0 |
| 1729803600 | 3780.8631 | 8.86 | 0.23 | 3780.8631 | 3780.8631 | 3780.8631 | 0 |
| 1729717200 | 3772.0013 | -34.95 | -0.92 | 3772.0013 | 3772.0013 | 3772.0013 | 0 |
| 1729630800 | 3806.9501 | -4.01 | -0.11 | 3806.9501 | 3806.9501 | 3806.9501 | 0 |
| 1729544400 | 3810.9569 | -12.54 | -0.33 | 3810.9569 | 3810.9569 | 3810.9569 | 0 |
| 1729285200 | 3823.4991 | 14.38 | 0.38 | 3823.4991 | 3823.4991 | 3823.4991 | 0 |
| 1729198800 | 3809.1178 | -1.16 | -0.03 | 3809.1178 | 3809.1178 | 3809.1178 | 0 |
| 1729112400 | 3810.279 | 20.68 | 0.55 | 3810.279 | 3810.279 | 3810.279 | 0 |
| 1729026000 | 3789.6009 | -26.01 | -0.68 | 3789.6009 | 3789.6009 | 3789.6009 | 0 |
| 1728939600 | 3815.6141 | 28.31 | 0.75 | 3815.6141 | 3815.6141 | 3815.6141 | 0 |
| 1728680400 | 3787.2991 | 29.08 | 0.77 | 3787.2991 | 3787.2991 | 3787.2991 | 0 |
| 1728594000 | 3758.2197 | -8.1 | -0.22 | 3758.2197 | 3758.2197 | 3758.2197 | 0 |
| 1728507600 | 3766.3236 | 26.29 | 0.70 | 3766.3236 | 3766.3236 | 3766.3236 | 0 |
| 1728421200 | 3740.0354 | 32.68 | 0.88 | 3740.0354 | 3740.0354 | 3740.0354 | 0 |
| 1728334800 | 3707.3518 | -36.12 | -0.96 | 3707.3518 | 3707.3518 | 3707.3518 | 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
