Premium
CRSP US Media and Communications Value (CRSPTEV)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 2294.0079 | -33.58 | -1.44 | 2294.0079 | 2294.0079 | 2294.0079 | 0 |
| 1741899600 | 2327.5884 | -21.92 | -0.93 | 2327.5884 | 2327.5884 | 2327.5884 | 0 |
| 1741813200 | 2349.5133 | 39.57 | 1.71 | 2349.5133 | 2349.5133 | 2349.5133 | 0 |
| 1741726800 | 2309.9459 | -57.76 | -2.44 | 2309.9459 | 2309.9459 | 2309.9459 | 0 |
| 1741640400 | 2367.7049 | -22 | -0.92 | 2367.7049 | 2367.7049 | 2367.7049 | 0 |
| 1741384800 | 2389.7036 | -35.99 | -1.48 | 2389.7036 | 2389.7036 | 2389.7036 | 0 |
| 1741298400 | 2425.6966 | 10.95 | 0.45 | 2425.6966 | 2425.6966 | 2425.6966 | 0 |
| 1741212000 | 2414.7419 | 1.3 | 0.05 | 2414.7419 | 2414.7419 | 2414.7419 | 0 |
| 1741125600 | 2413.4439 | -69.29 | -2.79 | 2413.4439 | 2413.4439 | 2413.4439 | 0 |
| 1741039200 | 2482.7336 | 45.81 | 1.88 | 2482.7336 | 2482.7336 | 2482.7336 | 0 |
| 1740780000 | 2436.924 | -52.24 | -2.10 | 2436.924 | 2436.924 | 2436.924 | 0 |
| 1740693600 | 2489.1625 | 16.23 | 0.66 | 2489.1625 | 2489.1625 | 2489.1625 | 0 |
| 1740607200 | 2472.929 | -33.11 | -1.32 | 2472.929 | 2472.929 | 2472.929 | 0 |
| 1740520800 | 2506.0341 | -24.28 | -0.96 | 2506.0341 | 2506.0341 | 2506.0341 | 0 |
| 1740434400 | 2530.3136 | -44.92 | -1.74 | 2530.3136 | 2530.3136 | 2530.3136 | 0 |
| 1740175200 | 2575.2357 | 0.68 | 0.03 | 2575.2357 | 2575.2357 | 2575.2357 | 0 |
| 1740088800 | 2574.5565 | -6.53 | -0.25 | 2574.5565 | 2574.5565 | 2574.5565 | 0 |
| 1740002400 | 2581.0859 | -37.6 | -1.44 | 2581.0859 | 2581.0859 | 2581.0859 | 0 |
| 1739916000 | 2618.6835 | 11.33 | 0.43 | 2618.6835 | 2618.6835 | 2618.6835 | 0 |
| 1739570400 | 2607.3533 | 35.56 | 1.38 | 2607.3533 | 2607.3533 | 2607.3533 | 0 |
| 1739484000 | 2571.7927 | 21.19 | 0.83 | 2571.7927 | 2571.7927 | 2571.7927 | 0 |
| 1739397600 | 2550.6067 | -7.84 | -0.31 | 2550.6067 | 2550.6067 | 2550.6067 | 0 |
| 1739311200 | 2558.4448 | -22.72 | -0.88 | 2558.4448 | 2558.4448 | 2558.4448 | 0 |
| 1739224800 | 2581.1668 | -0.58 | -0.02 | 2581.1668 | 2581.1668 | 2581.1668 | 0 |
| 1738965600 | 2581.7431 | 29.61 | 1.16 | 2581.7431 | 2581.7431 | 2581.7431 | 0 |
| 1738879200 | 2552.1328 | -3.32 | -0.13 | 2552.1328 | 2552.1328 | 2552.1328 | 0 |
| 1738792800 | 2555.4526 | -15.44 | -0.60 | 2555.4526 | 2555.4526 | 2555.4526 | 0 |
| 1738706400 | 2570.895 | 53.64 | 2.13 | 2570.895 | 2570.895 | 2570.895 | 0 |
| 1738620000 | 2517.2579 | -48.09 | -1.87 | 2517.2579 | 2517.2579 | 2517.2579 | 0 |
| 1738360800 | 2565.3452 | 2 | 0.08 | 2565.3452 | 2565.3452 | 2565.3452 | 0 |
| 1738274400 | 2563.3456 | 17.46 | 0.69 | 2563.3456 | 2563.3456 | 2563.3456 | 0 |
| 1738188000 | 2545.8808 | 32.69 | 1.30 | 2545.8808 | 2545.8808 | 2545.8808 | 0 |
| 1738101600 | 2513.1884 | 47.13 | 1.91 | 2513.1884 | 2513.1884 | 2513.1884 | 0 |
| 1738015200 | 2466.0573 | -24.91 | -1.00 | 2466.0573 | 2466.0573 | 2466.0573 | 0 |
| 1737756000 | 2490.9665 | 30.83 | 1.25 | 2490.9665 | 2490.9665 | 2490.9665 | 0 |
| 1737669600 | 2460.1329 | -15.27 | -0.62 | 2460.1329 | 2460.1329 | 2460.1329 | 0 |
| 1737583200 | 2475.4036 | 28.94 | 1.18 | 2475.4036 | 2475.4036 | 2475.4036 | 0 |
| 1737496800 | 2446.4616 | 1.41 | 0.06 | 2446.4616 | 2446.4616 | 2446.4616 | 0 |
| 1737151200 | 2445.047 | 31.15 | 1.29 | 2445.047 | 2445.047 | 2445.047 | 0 |
| 1737064800 | 2413.8953 | 1.8 | 0.07 | 2413.8953 | 2413.8953 | 2413.8953 | 0 |
| 1736978400 | 2412.0966 | 28.09 | 1.18 | 2412.0966 | 2412.0966 | 2412.0966 | 0 |
| 1736892000 | 2384.0016 | 16.51 | 0.70 | 2384.0016 | 2384.0016 | 2384.0016 | 0 |
| 1736805600 | 2367.4907 | -40.3 | -1.67 | 2367.4907 | 2367.4907 | 2367.4907 | 0 |
| 1736546400 | 2407.7956 | -13.87 | -0.57 | 2407.7956 | 2407.7956 | 2407.7956 | 0 |
| 1736373600 | 2421.6628 | -56.97 | -2.30 | 2421.6628 | 2421.6628 | 2421.6628 | 0 |
| 1736287200 | 2478.6374 | 30.26 | 1.24 | 2478.6374 | 2478.6374 | 2478.6374 | 0 |
| 1736200800 | 2448.3769 | 25.11 | 1.04 | 2448.3769 | 2448.3769 | 2448.3769 | 0 |
| 1735941600 | 2423.2718 | 19.05 | 0.79 | 2423.2718 | 2423.2718 | 2423.2718 | 0 |
| 1735855200 | 2404.2199 | 1.91 | 0.08 | 2404.2199 | 2404.2199 | 2404.2199 | 0 |
| 1735682400 | 2402.3123 | 7.87 | 0.33 | 2402.3123 | 2402.3123 | 2402.3123 | 0 |
| 1735596000 | 2394.4427 | -44.39 | -1.82 | 2394.4427 | 2394.4427 | 2394.4427 | 0 |
| 1735336800 | 2438.8304 | 0.48 | 0.02 | 2438.8304 | 2438.8304 | 2438.8304 | 0 |
| 1735250400 | 2438.3472 | 9.55 | 0.39 | 2438.3472 | 2438.3472 | 2438.3472 | 0 |
| 1735077600 | 2428.7951 | 17.62 | 0.73 | 2428.7951 | 2428.7951 | 2428.7951 | 0 |
| 1734991200 | 2411.1778 | 41.23 | 1.74 | 2411.1778 | 2411.1778 | 2411.1778 | 0 |
| 1734732000 | 2369.95 | -55.84 | -2.30 | 2369.95 | 2369.95 | 2369.95 | 0 |
| 1734645600 | 2425.7889 | -47.67 | -1.93 | 2425.7889 | 2425.7889 | 2425.7889 | 0 |
| 1734559200 | 2473.4544 | -14.57 | -0.59 | 2473.4544 | 2473.4544 | 2473.4544 | 0 |
| 1734472800 | 2488.0285 | -1.07 | -0.04 | 2488.0285 | 2488.0285 | 2488.0285 | 0 |
| 1734386400 | 2489.1012 | 1.9 | 0.08 | 2489.1012 | 2489.1012 | 2489.1012 | 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
