Premium
CRSP US Media and Communications (CRSPTE1)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 2427.5853 | 21.55 | 0.90 | 2406.0321 | 2440.0922 | 2406.0321 | 0 |
| 1737064800 | 2406.0321 | -14.45 | -0.60 | 2420.4819 | 2423.1605 | 2405.6361 | 0 |
| 1736978400 | 2420.4819 | 53.53 | 2.26 | 2366.9489 | 2432.9189 | 2366.9489 | 0 |
| 1736892000 | 2366.9489 | -15.56 | -0.65 | 2382.5124 | 2388.1235 | 2353.3127 | 0 |
| 1736805600 | 2382.5124 | -7.96 | -0.33 | 2390.4735 | 2390.4735 | 2354.7921 | 0 |
| 1736546400 | 2390.4735 | -31.96 | -1.32 | 2422.438 | 2422.438 | 2369.4041 | 0 |
| 1736373600 | 2422.438 | -19.46 | -0.80 | 2441.9016 | 2441.9016 | 2407.7214 | 0 |
| 1736287200 | 2441.9016 | -29.45 | -1.19 | 2471.3537 | 2487.0211 | 2431.6911 | 0 |
| 1736200800 | 2471.3537 | 43.32 | 1.78 | 2428.03 | 2476.2162 | 2428.03 | 0 |
| 1735941600 | 2428.03 | 21.87 | 0.91 | 2406.1601 | 2436.5385 | 2406.1601 | 0 |
| 1735855200 | 2406.1601 | 18.67 | 0.78 | 2387.4897 | 2428.1181 | 2386.7616 | 0 |
| 1735682400 | 2387.4897 | -11.61 | -0.48 | 2399.0994 | 2410.9073 | 2383.0116 | 0 |
| 1735596000 | 2399.0994 | -25.46 | -1.05 | 2424.5632 | 2424.5632 | 2376.549 | 0 |
| 1735336800 | 2424.5632 | -26.19 | -1.07 | 2450.7579 | 2450.7579 | 2400.8237 | 0 |
| 1735250400 | 2450.7579 | 1.8 | 0.07 | 2448.9616 | 2455.1855 | 2434.0197 | 0 |
| 1735077600 | 2448.9616 | 24.13 | 1.00 | 2424.8337 | 2449.2695 | 2421.0373 | 0 |
| 1734991200 | 2424.8337 | 20.62 | 0.86 | 2404.2098 | 2426.9996 | 2392.6193 | 0 |
| 1734732000 | 2404.2098 | 11.89 | 0.50 | 2392.3226 | 2431.4753 | 2370.353 | 0 |
| 1734645600 | 2392.3226 | -2.29 | -0.10 | 2394.6098 | 2431.6 | 2391.6862 | 0 |
| 1734559200 | 2394.6098 | -76.44 | -3.09 | 2471.0542 | 2485.9231 | 2392.0555 | 0 |
| 1734472800 | 2471.0542 | -19.2 | -0.77 | 2490.2515 | 2500.9715 | 2468.6821 | 0 |
| 1734386400 | 2490.2515 | 15.93 | 0.64 | 2474.3209 | 2504.0836 | 2474.3209 | 0 |
| 1734127200 | 2474.3209 | -24.14 | -0.97 | 2498.4569 | 2498.4569 | 2467.2644 | 0 |
| 1734040800 | 2498.4569 | -13.64 | -0.54 | 2512.1006 | 2515.5602 | 2497.9013 | 0 |
| 1733954400 | 2512.1006 | 49.06 | 1.99 | 2463.0416 | 2517.8009 | 2463.0416 | 0 |
| 1733868000 | 2463.0416 | 32.21 | 1.33 | 2430.8284 | 2474.0831 | 2430.8284 | 0 |
| 1733781600 | 2430.8284 | -37.58 | -1.52 | 2468.4103 | 2474.3131 | 2428.4196 | 0 |
| 1733522400 | 2468.4103 | 33.4 | 1.37 | 2435.0129 | 2471.4119 | 2435.0129 | 0 |
| 1733436000 | 2435.0129 | -10.32 | -0.42 | 2445.3307 | 2457.0804 | 2433.3321 | 0 |
| 1733349600 | 2445.3307 | 11.68 | 0.48 | 2433.6532 | 2448.9344 | 2432.1983 | 0 |
| 1733263200 | 2433.6532 | 23.49 | 0.97 | 2410.1603 | 2434.7512 | 2406.2282 | 0 |
| 1733176800 | 2410.1603 | 28.07 | 1.18 | 2382.0913 | 2412.6486 | 2381.3585 | 0 |
| 1732917600 | 2382.0913 | 10.12 | 0.43 | 2371.9665 | 2386.9627 | 2369.718 | 0 |
| 1732744800 | 2371.9665 | 2.65 | 0.11 | 2369.3182 | 2376.7516 | 2361.4942 | 0 |
| 1732658400 | 2369.3182 | 8.2 | 0.35 | 2361.1201 | 2376.3941 | 2360.0288 | 0 |
| 1732572000 | 2361.1201 | 18.01 | 0.77 | 2343.1104 | 2376.0598 | 2343.1104 | 0 |
| 1732312800 | 2343.1104 | -2.38 | -0.10 | 2345.4888 | 2351.2984 | 2330.6722 | 0 |
| 1732226400 | 2345.4888 | -8.1 | -0.34 | 2353.5909 | 2353.5909 | 2306.4566 | 0 |
| 1732140000 | 2353.5909 | 7.9 | 0.34 | 2345.6861 | 2354.2222 | 2324.4644 | 0 |
| 1732053600 | 2345.6861 | 17.9 | 0.77 | 2327.7869 | 2348.414 | 2311.5641 | 0 |
| 1731967200 | 2327.7869 | 17.97 | 0.78 | 2309.817 | 2334.2158 | 2309.817 | 0 |
| 1731708000 | 2309.817 | -44.1 | -1.87 | 2353.9137 | 2353.9137 | 2301.6401 | 0 |
| 1731621600 | 2353.9137 | -11.94 | -0.50 | 2365.8572 | 2375.7327 | 2348.3571 | 0 |
| 1731535200 | 2365.8572 | -11.87 | -0.50 | 2377.7247 | 2380.9181 | 2359.754 | 0 |
| 1731448800 | 2377.7247 | -3.04 | -0.13 | 2380.7691 | 2394.4748 | 2364.3544 | 0 |
| 1731362400 | 2380.7691 | 17.2 | 0.73 | 2363.5735 | 2383.4396 | 2363.5735 | 0 |
| 1731103200 | 2363.5735 | -15.81 | -0.66 | 2379.3819 | 2379.8089 | 2355.026 | 0 |
| 1731016800 | 2379.3819 | 28.67 | 1.22 | 2350.7154 | 2387.9438 | 2350.7154 | 0 |
| 1730930400 | 2350.7154 | 59.85 | 2.61 | 2290.8696 | 2351.873 | 2289.6003 | 0 |
| 1730844000 | 2290.8696 | 30.18 | 1.34 | 2260.6879 | 2292.1768 | 2260.6879 | 0 |
| 1730757600 | 2260.6879 | -16.09 | -0.71 | 2276.7783 | 2276.7783 | 2253.7822 | 0 |
| 1730494800 | 2276.7783 | 4.91 | 0.22 | 2271.8725 | 2291.3878 | 2271.4461 | 0 |
| 1730408400 | 2271.8725 | -30.25 | -1.31 | 2302.1203 | 2313.1341 | 2270.5249 | 0 |
| 1730322000 | 2302.1203 | 17.82 | 0.78 | 2284.3017 | 2334.4142 | 2284.3017 | 0 |
| 1730235600 | 2284.3017 | 28.41 | 1.26 | 2255.8962 | 2286.5688 | 2251.6356 | 0 |
| 1730149200 | 2255.8962 | 18.54 | 0.83 | 2237.3592 | 2264.1225 | 2237.3592 | 0 |
| 1729890000 | 2237.3592 | 10.16 | 0.46 | 2227.1972 | 2258.4321 | 2227.1972 | 0 |
| 1729803600 | 2227.1972 | 5.24 | 0.24 | 2221.9573 | 2229.2867 | 2214.4495 | 0 |
| 1729717200 | 2221.9573 | -21.9 | -0.98 | 2243.8542 | 2249.8813 | 2212.4171 | 0 |
| 1729630800 | 2243.8542 | 2.4 | 0.11 | 2241.4539 | 2247.0575 | 2227.5485 | 0 |
| 1729544400 | 2241.4539 | -13.2 | -0.59 | 2254.6511 | 2256.4414 | 2229.5922 | 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
