Premium
CRSP US Total Market Total Return Index AUD (CRSPTMAT)
NASDAQI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740088800 | 8767.5235 | -109.38 | -1.23 | 8767.5235 | 8767.5235 | 8767.5235 | 0 |
| 1740002400 | 8876.9009 | 14.79 | 0.17 | 8876.9009 | 8876.9009 | 8876.9009 | 0 |
| 1739916000 | 8862.1115 | 39.1 | 0.44 | 8862.1115 | 8862.1115 | 8862.1115 | 0 |
| 1739570400 | 8823.0066 | -90.24 | -1.01 | 8823.0066 | 8823.0066 | 8823.0066 | 0 |
| 1739484000 | 8913.2513 | 59.33 | 0.67 | 8913.2513 | 8913.2513 | 8913.2513 | 0 |
| 1739397600 | 8853.9218 | -7.52 | -0.08 | 8853.9218 | 8853.9218 | 8853.9218 | 0 |
| 1739311200 | 8861.4465 | -11.99 | -0.14 | 8861.4465 | 8861.4465 | 8861.4465 | 0 |
| 1739224800 | 8873.4404 | 38.7 | 0.44 | 8873.4404 | 8873.4404 | 8873.4404 | 0 |
| 1738965600 | 8834.736 | -72.54 | -0.81 | 8834.736 | 8834.736 | 8834.736 | 0 |
| 1738879200 | 8907.2762 | 45.64 | 0.52 | 8907.2762 | 8907.2762 | 8907.2762 | 0 |
| 1738792800 | 8861.6337 | -22.23 | -0.25 | 8861.6337 | 8861.6337 | 8861.6337 | 0 |
| 1738706400 | 8883.867 | -12.34 | -0.14 | 8883.867 | 8883.867 | 8883.867 | 0 |
| 1738620000 | 8896.202 | -8.73 | -0.10 | 8896.202 | 8896.202 | 8896.202 | 0 |
| 1738360800 | 8904.9272 | -51.2 | -0.57 | 8904.9272 | 8904.9272 | 8904.9272 | 0 |
| 1738274400 | 8956.1235 | 45.49 | 0.51 | 8956.1235 | 8956.1235 | 8956.1235 | 0 |
| 1738188000 | 8910.6369 | -14.4 | -0.16 | 8910.6369 | 8910.6369 | 8910.6369 | 0 |
| 1738101600 | 8925.0394 | 134.74 | 1.53 | 8925.0394 | 8925.0394 | 8925.0394 | 0 |
| 1738015200 | 8790.2971 | -72.67 | -0.82 | 8790.2971 | 8790.2971 | 8790.2971 | 0 |
| 1737756000 | 8862.9675 | -94.66 | -1.06 | 8862.9675 | 8862.9675 | 8862.9675 | 0 |
| 1737669600 | 8957.6319 | 44.83 | 0.50 | 8957.6319 | 8957.6319 | 8957.6319 | 0 |
| 1737583200 | 8912.7976 | 26.52 | 0.30 | 8912.7976 | 8912.7976 | 8912.7976 | 0 |
| 1737496800 | 8886.2794 | 30.09 | 0.34 | 8886.2794 | 8886.2794 | 8886.2794 | 0 |
| 1737151200 | 8856.1851 | 83.61 | 0.95 | 8856.1851 | 8856.1851 | 8856.1851 | 0 |
| 1737064800 | 8772.5754 | 0.77 | 0.01 | 8772.5754 | 8772.5754 | 8772.5754 | 0 |
| 1736978400 | 8771.8089 | 113.7 | 1.31 | 8771.8089 | 8771.8089 | 8771.8089 | 0 |
| 1736892000 | 8658.1093 | -43.16 | -0.50 | 8658.1093 | 8658.1093 | 8658.1093 | 0 |
| 1736805600 | 8701.2706 | 22.66 | 0.26 | 8701.2706 | 8701.2706 | 8701.2706 | 0 |
| 1736546400 | 8678.6143 | -60.24 | -0.69 | 8678.6143 | 8678.6143 | 8678.6143 | 0 |
| 1736373600 | 8738.8577 | 64.58 | 0.74 | 8738.8577 | 8738.8577 | 8738.8577 | 0 |
| 1736287200 | 8674.275 | -97.32 | -1.11 | 8674.275 | 8674.275 | 8674.275 | 0 |
| 1736200800 | 8771.5938 | -12.52 | -0.14 | 8771.5938 | 8771.5938 | 8771.5938 | 0 |
| 1735941600 | 8784.1183 | 123.41 | 1.42 | 8784.1183 | 8784.1183 | 8784.1183 | 0 |
| 1735855200 | 8660.7113 | -40.66 | -0.47 | 8660.7113 | 8660.7113 | 8660.7113 | 0 |
| 1735682400 | 8701.3665 | 1.52 | 0.02 | 8701.3665 | 8701.3665 | 8701.3665 | 0 |
| 1735596000 | 8699.8484 | -96.74 | -1.10 | 8699.8484 | 8699.8484 | 8699.8484 | 0 |
| 1735336800 | 8796.5931 | -95.98 | -1.08 | 8796.5931 | 8796.5931 | 8796.5931 | 0 |
| 1735250400 | 8892.5713 | 19.17 | 0.22 | 8892.5713 | 8892.5713 | 8892.5713 | 0 |
| 1735077600 | 8873.3963 | 100.38 | 1.14 | 8873.3963 | 8873.3963 | 8873.3963 | 0 |
| 1734991200 | 8773.0138 | 75.54 | 0.87 | 8773.0138 | 8773.0138 | 8773.0138 | 0 |
| 1734732000 | 8697.4689 | 103.81 | 1.21 | 8697.4689 | 8697.4689 | 8697.4689 | 0 |
| 1734645600 | 8593.6564 | 60.97 | 0.71 | 8593.6564 | 8593.6564 | 8593.6564 | 0 |
| 1734559200 | 8532.6911 | -226.02 | -2.58 | 8532.6911 | 8532.6911 | 8532.6911 | 0 |
| 1734472800 | 8758.7063 | -3.71 | -0.04 | 8758.7063 | 8758.7063 | 8758.7063 | 0 |
| 1734386400 | 8762.4125 | 21.05 | 0.24 | 8762.4125 | 8762.4125 | 8762.4125 | 0 |
| 1734127200 | 8741.3592 | 26 | 0.30 | 8741.3592 | 8741.3592 | 8741.3592 | 0 |
| 1734040800 | 8715.3565 | -73.03 | -0.83 | 8715.3565 | 8715.3565 | 8715.3565 | 0 |
| 1733954400 | 8788.384 | 78.78 | 0.90 | 8788.384 | 8788.384 | 8788.384 | 0 |
| 1733868000 | 8709.6078 | 97.02 | 1.13 | 8709.6078 | 8709.6078 | 8709.6078 | 0 |
| 1733781600 | 8612.59 | -163.06 | -1.86 | 8612.59 | 8612.59 | 8612.59 | 0 |
| 1733522400 | 8775.6494 | 89.42 | 1.03 | 8775.6494 | 8775.6494 | 8775.6494 | 0 |
| 1733436000 | 8686.23 | -28.23 | -0.32 | 8686.23 | 8686.23 | 8686.23 | 0 |
| 1733349600 | 8714.4598 | 117.74 | 1.37 | 8714.4598 | 8714.4598 | 8714.4598 | 0 |
| 1733263200 | 8596.7218 | -38.44 | -0.45 | 8596.7218 | 8596.7218 | 8596.7218 | 0 |
| 1733176800 | 8635.1617 | 107.29 | 1.26 | 8635.1617 | 8635.1617 | 8635.1617 | 0 |
| 1732917600 | 8527.8734 | 16.84 | 0.20 | 8527.8734 | 8527.8734 | 8527.8734 | 0 |
| 1732744800 | 8511.0344 | -64.51 | -0.75 | 8511.0344 | 8511.0344 | 8511.0344 | 0 |
| 1732658400 | 8575.5463 | 82.54 | 0.97 | 8575.5463 | 8575.5463 | 8575.5463 | 0 |
| 1732572000 | 8493.0018 | 26.59 | 0.31 | 8493.0018 | 8493.0018 | 8493.0018 | 0 |
| 1732312800 | 8466.4111 | 74.94 | 0.89 | 8466.4111 | 8466.4111 | 8466.4111 | 0 |
| 1732226400 | 8391.4704 | 23.89 | 0.29 | 8391.4704 | 8391.4704 | 8391.4704 | 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
