Premium
CRSP US Total Market Index (CRSPTM1)
NASDAQI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 | 4378.6552 | -0.57 | -0.01 | 4379.2263 | 4388.8936 | 4373.2987 | 0 |
| 1739484000 | 4379.2263 | 45.33 | 1.05 | 4333.8939 | 4380.3969 | 4333.8939 | 0 |
| 1739397600 | 4333.8939 | -13.8 | -0.32 | 4347.6929 | 4347.6929 | 4301.4894 | 0 |
| 1739311200 | 4347.6929 | -3.22 | -0.07 | 4350.9105 | 4352.5015 | 4332.1155 | 0 |
| 1739224800 | 4350.9104 | 27.35 | 0.63 | 4323.5619 | 4356.3665 | 4323.5619 | 0 |
| 1738965600 | 4323.5618 | -41.34 | -0.95 | 4364.9039 | 4377.4399 | 4319.5657 | 0 |
| 1738879200 | 4364.9039 | 12.68 | 0.29 | 4352.228 | 4365.3056 | 4339.066 | 0 |
| 1738792800 | 4352.228 | 19.55 | 0.45 | 4332.6826 | 4353.0221 | 4313.7098 | 0 |
| 1738706400 | 4332.6826 | 31.79 | 0.74 | 4300.89 | 4335.3526 | 4297.6716 | 0 |
| 1738620000 | 4300.89 | -33.99 | -0.78 | 4334.8812 | 4334.8812 | 4248.8544 | 0 |
| 1738360800 | 4334.8845 | -22.42 | -0.51 | 4357.3005 | 4391.7138 | 4328.6155 | 0 |
| 1738274400 | 4357.3003 | 26.24 | 0.61 | 4331.0581 | 4369.5692 | 4329.1063 | 0 |
| 1738188000 | 4331.0584 | -18.87 | -0.43 | 4349.9293 | 4351.6164 | 4312.0958 | 0 |
| 1738101600 | 4349.9293 | 38.23 | 0.89 | 4311.7027 | 4355.6225 | 4300.707 | 0 |
| 1738015200 | 4311.7027 | -62.66 | -1.43 | 4374.366 | 4374.366 | 4288.4358 | 0 |
| 1737756000 | 4374.366 | -11.45 | -0.26 | 4385.8115 | 4392.8117 | 4365.867 | 0 |
| 1737669600 | 4385.8115 | 22.24 | 0.51 | 4363.5763 | 4385.8239 | 4353.5177 | 0 |
| 1737583200 | 4363.5763 | 21.59 | 0.50 | 4342.1436 | 4373.8843 | 4338.4786 | 0 |
| 1737496800 | 4341.9883 | 41.92 | 0.97 | 4300.0721 | 4343.2942 | 4300.0721 | 0 |
| 1737151200 | 4300.0721 | 40.16 | 0.94 | 4259.9151 | 4313.0453 | 4259.9151 | 0 |
| 1737064800 | 4259.9151 | -4.14 | -0.10 | 4264.0516 | 4276.4008 | 4253.3846 | 0 |
| 1736978400 | 4264.0516 | 76.19 | 1.82 | 4187.8602 | 4272.1725 | 4187.8602 | 0 |
| 1736892000 | 4187.8602 | 9.68 | 0.23 | 4178.1836 | 4205.9574 | 4160.2825 | 0 |
| 1736805600 | 4178.1836 | 7.47 | 0.18 | 4170.7087 | 4179.6462 | 4131.2858 | 0 |
| 1736546400 | 4170.7087 | -65.65 | -1.55 | 4236.3543 | 4236.3543 | 4156.4799 | 0 |
| 1736373600 | 4236.357 | 5.14 | 0.12 | 4231.2208 | 4242.2458 | 4204.5948 | 0 |
| 1736287200 | 4231.2208 | -47.17 | -1.10 | 4278.3862 | 4295.1896 | 4217.1541 | 0 |
| 1736200800 | 4278.3862 | 22.4 | 0.53 | 4255.9897 | 4311.0013 | 4255.9897 | 0 |
| 1735941600 | 4255.9896 | 55.44 | 1.32 | 4200.5511 | 4259.8977 | 4200.5511 | 0 |
| 1735855200 | 4200.551 | -7 | -0.17 | 4207.5477 | 4247.7176 | 4173.8787 | 0 |
| 1735682400 | 4207.5477 | -16.78 | -0.40 | 4224.3293 | 4241.9702 | 4198.534 | 0 |
| 1735596000 | 4224.3293 | -44.96 | -1.05 | 4269.2893 | 4269.2893 | 4195.8882 | 0 |
| 1735336800 | 4269.2893 | -48.84 | -1.13 | 4318.1298 | 4318.1298 | 4242.6881 | 0 |
| 1735250400 | 4318.1298 | 1.02 | 0.02 | 4317.1072 | 4325.084 | 4294.0536 | 0 |
| 1735077600 | 4317.1072 | 46.44 | 1.09 | 4270.6698 | 4317.1483 | 4270.6698 | 0 |
| 1734991200 | 4270.6714 | 25.67 | 0.60 | 4244.9975 | 4273.0219 | 4222.2555 | 0 |
| 1734732000 | 4244.9975 | 46.56 | 1.11 | 4198.4416 | 4280.4096 | 4171.6416 | 0 |
| 1734645600 | 4198.4416 | -4.91 | -0.12 | 4203.348 | 4249.7194 | 4197.7666 | 0 |
| 1734559200 | 4203.348 | -136.39 | -3.14 | 4339.7405 | 4351.6755 | 4199.9416 | 0 |
| 1734472800 | 4339.7405 | -21.46 | -0.49 | 4361.2047 | 4361.2047 | 4329.4804 | 0 |
| 1734386400 | 4361.2047 | 17.79 | 0.41 | 4343.419 | 4369.532 | 4343.419 | 0 |
| 1734127200 | 4343.419 | -2.31 | -0.05 | 4345.725 | 4363.2752 | 4332.299 | 0 |
| 1734040800 | 4345.725 | -25.78 | -0.59 | 4371.5048 | 4371.5048 | 4345.7245 | 0 |
| 1733954400 | 4371.5048 | 35.71 | 0.82 | 4335.7939 | 4378.1809 | 4335.7939 | 0 |
| 1733868000 | 4335.7939 | -16.74 | -0.38 | 4352.5372 | 4358.6097 | 4332.633 | 0 |
| 1733781600 | 4352.5372 | -30.5 | -0.70 | 4383.0336 | 4383.7153 | 4350.4114 | 0 |
| 1733522400 | 4383.0336 | 13.28 | 0.30 | 4369.7495 | 4388.7733 | 4369.7495 | 0 |
| 1733436000 | 4369.7495 | -13.08 | -0.30 | 4382.8266 | 4385.8408 | 4368.4816 | 0 |
| 1733349600 | 4382.8266 | 29.56 | 0.68 | 4353.2636 | 4384.8266 | 4353.2636 | 0 |
| 1733263200 | 4353.2628 | 0.7 | 0.02 | 4352.5636 | 4354.9266 | 4342.3575 | 0 |
| 1733176800 | 4352.5636 | 8.87 | 0.20 | 4343.6973 | 4357.5367 | 4343.6973 | 0 |
| 1732917600 | 4343.6973 | 22.14 | 0.51 | 4321.5609 | 4353.0694 | 4321.5609 | 0 |
| 1732744800 | 4321.5609 | -14.9 | -0.34 | 4336.4574 | 4339.4733 | 4311.8257 | 0 |
| 1732658400 | 4336.4574 | 18.23 | 0.42 | 4318.2305 | 4338.9024 | 4317.4234 | 0 |
| 1732572000 | 4318.2305 | 18.76 | 0.44 | 4299.4714 | 4340.263 | 4299.4714 | 0 |
| 1732312800 | 4299.4714 | 22.8 | 0.53 | 4276.6751 | 4301.7591 | 4276.6751 | 0 |
| 1732226400 | 4276.6751 | 28.95 | 0.68 | 4247.727 | 4287.0147 | 4233.4127 | 0 |
| 1732140000 | 4247.727 | 2.29 | 0.05 | 4245.4394 | 4249.5394 | 4207.6037 | 0 |
| 1732053600 | 4245.4394 | 19.53 | 0.46 | 4225.9057 | 4248.4804 | 4198.8453 | 0 |
| 1731967200 | 4225.9057 | 16.91 | 0.40 | 4209.021 | 4236.5707 | 4206.5285 | 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
