Premium
CRSP US Total Market (CRSPTMC1)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 6148.6282 | 99.83 | 1.65 | 6148.6282 | 6148.6282 | 6148.6282 | 0 |
| 1735855200 | 6048.7935 | 0.65 | 0.01 | 6048.7935 | 6048.7935 | 6048.7935 | 0 |
| 1735682400 | 6048.1395 | -14.83 | -0.24 | 6048.1395 | 6048.1395 | 6048.1395 | 0 |
| 1735596000 | 6062.9688 | -91.85 | -1.49 | 6062.9688 | 6062.9688 | 6062.9688 | 0 |
| 1735336800 | 6154.8209 | -68.83 | -1.11 | 6154.8209 | 6154.8209 | 6154.8209 | 0 |
| 1735250400 | 6223.6557 | 17.81 | 0.29 | 6223.6557 | 6223.6557 | 6223.6557 | 0 |
| 1735077600 | 6205.8416 | 68.25 | 1.11 | 6205.8416 | 6205.8416 | 6205.8416 | 0 |
| 1734991200 | 6137.5954 | 37.32 | 0.61 | 6137.5954 | 6137.5954 | 6137.5954 | 0 |
| 1734732000 | 6100.2736 | 57.67 | 0.95 | 6100.2736 | 6100.2736 | 6100.2736 | 0 |
| 1734645600 | 6042.6071 | -23.87 | -0.39 | 6042.6071 | 6042.6071 | 6042.6071 | 0 |
| 1734559200 | 6066.482 | -144.77 | -2.33 | 6066.482 | 6066.482 | 6066.482 | 0 |
| 1734472800 | 6211.2536 | -3.25 | -0.05 | 6211.2536 | 6211.2536 | 6211.2536 | 0 |
| 1734386400 | 6214.4987 | 29.25 | 0.47 | 6214.4987 | 6214.4987 | 6214.4987 | 0 |
| 1734127200 | 6185.2458 | 2.8 | 0.05 | 6185.2458 | 6185.2458 | 6185.2458 | 0 |
| 1734040800 | 6182.4457 | -9.35 | -0.15 | 6182.4457 | 6182.4457 | 6182.4457 | 0 |
| 1733954400 | 6191.7994 | 46.46 | 0.76 | 6191.7994 | 6191.7994 | 6191.7994 | 0 |
| 1733868000 | 6145.3375 | -23.3 | -0.38 | 6145.3375 | 6145.3375 | 6145.3375 | 0 |
| 1733781600 | 6168.6334 | -34.02 | -0.55 | 6168.6334 | 6168.6334 | 6168.6334 | 0 |
| 1733522400 | 6202.6501 | 72.33 | 1.18 | 6202.6501 | 6202.6501 | 6202.6501 | 0 |
| 1733436000 | 6130.3215 | -34.12 | -0.55 | 6130.3215 | 6130.3215 | 6130.3215 | 0 |
| 1733349600 | 6164.4457 | 40.06 | 0.65 | 6164.4457 | 6164.4457 | 6164.4457 | 0 |
| 1733263200 | 6124.3878 | 10.99 | 0.18 | 6124.3878 | 6124.3878 | 6124.3878 | 0 |
| 1733176800 | 6113.3932 | 32 | 0.53 | 6113.3932 | 6113.3932 | 6113.3932 | 0 |
| 1732917600 | 6081.3935 | 21.05 | 0.35 | 6081.3935 | 6081.3935 | 6081.3935 | 0 |
| 1732744800 | 6060.3409 | -39.75 | -0.65 | 6060.3409 | 6060.3409 | 6060.3409 | 0 |
| 1732658400 | 6100.0946 | 62.99 | 1.04 | 6100.0946 | 6100.0946 | 6100.0946 | 0 |
| 1732572000 | 6037.1022 | 27.95 | 0.47 | 6037.1022 | 6037.1022 | 6037.1022 | 0 |
| 1732312800 | 6009.1562 | 35.28 | 0.59 | 6009.1562 | 6009.1562 | 6009.1562 | 0 |
| 1732226400 | 5973.8737 | 34.91 | 0.59 | 5973.8737 | 5973.8737 | 5973.8737 | 0 |
| 1732140000 | 5938.9596 | 10.84 | 0.18 | 5938.9596 | 5938.9596 | 5938.9596 | 0 |
| 1732053600 | 5928.1193 | 5.72 | 0.10 | 5928.1193 | 5928.1193 | 5928.1193 | 0 |
| 1731967200 | 5922.3956 | -7.87 | -0.13 | 5922.3956 | 5922.3956 | 5922.3956 | 0 |
| 1731708000 | 5930.2694 | -66.32 | -1.11 | 5930.2694 | 5930.2694 | 5930.2694 | 0 |
| 1731621600 | 5996.5898 | -16.22 | -0.27 | 5996.5898 | 5996.5898 | 5996.5898 | 0 |
| 1731535200 | 6012.8082 | 21.43 | 0.36 | 6012.8082 | 6012.8082 | 6012.8082 | 0 |
| 1731448800 | 5991.3781 | -17.01 | -0.28 | 5991.3781 | 5991.3781 | 5991.3781 | 0 |
| 1731362400 | 6008.3926 | 22.34 | 0.37 | 6008.3926 | 6008.3926 | 6008.3926 | 0 |
| 1731103200 | 5986.0558 | 47.6 | 0.80 | 5986.0558 | 5986.0558 | 5986.0558 | 0 |
| 1731016800 | 5938.4552 | 8.13 | 0.14 | 5938.4552 | 5938.4552 | 5938.4552 | 0 |
| 1730930400 | 5930.3259 | 203.35 | 3.55 | 5930.3259 | 5930.3259 | 5930.3259 | 0 |
| 1730844000 | 5726.9747 | 46.4 | 0.82 | 5726.9747 | 5726.9747 | 5726.9747 | 0 |
| 1730757600 | 5680.5736 | -35.4 | -0.62 | 5680.5736 | 5680.5736 | 5680.5736 | 0 |
| 1730494800 | 5715.9718 | 37.05 | 0.65 | 5715.9718 | 5715.9718 | 5715.9718 | 0 |
| 1730408400 | 5678.9222 | -94.3 | -1.63 | 5678.9222 | 5678.9222 | 5678.9222 | 0 |
| 1730322000 | 5773.2252 | -23.83 | -0.41 | 5773.2252 | 5773.2252 | 5773.2252 | 0 |
| 1730235600 | 5797.058 | 20.05 | 0.35 | 5797.058 | 5797.058 | 5797.058 | 0 |
| 1730149200 | 5777.0046 | 18.87 | 0.33 | 5777.0046 | 5777.0046 | 5777.0046 | 0 |
| 1729890000 | 5758.1362 | 13.24 | 0.23 | 5758.1362 | 5758.1362 | 5758.1362 | 0 |
| 1729803600 | 5744.901 | 20.17 | 0.35 | 5744.901 | 5744.901 | 5744.901 | 0 |
| 1729717200 | 5724.7267 | -45.51 | -0.79 | 5724.7267 | 5724.7267 | 5724.7267 | 0 |
| 1729630800 | 5770.2388 | -11.6 | -0.20 | 5770.2388 | 5770.2388 | 5770.2388 | 0 |
| 1729544400 | 5781.8369 | -6.19 | -0.11 | 5781.8369 | 5781.8369 | 5781.8369 | 0 |
| 1729285200 | 5788.031 | 24.22 | 0.42 | 5788.031 | 5788.031 | 5788.031 | 0 |
| 1729198800 | 5763.8077 | 18.83 | 0.33 | 5763.8077 | 5763.8077 | 5763.8077 | 0 |
| 1729112400 | 5744.9769 | 16.78 | 0.29 | 5744.9769 | 5744.9769 | 5744.9769 | 0 |
| 1729026000 | 5728.2018 | -43.28 | -0.75 | 5728.2018 | 5728.2018 | 5728.2018 | 0 |
| 1728939600 | 5771.477 | 56.22 | 0.98 | 5771.477 | 5771.477 | 5771.477 | 0 |
| 1728680400 | 5715.2533 | 51.54 | 0.91 | 5715.2533 | 5715.2533 | 5715.2533 | 0 |
| 1728594000 | 5663.7132 | 0.53 | 0.01 | 5663.7132 | 5663.7132 | 5663.7132 | 0 |
| 1728507600 | 5663.1839 | 65.51 | 1.17 | 5663.1839 | 5663.1839 | 5663.1839 | 0 |
| 1728421200 | 5597.6723 | 57.43 | 1.04 | 5597.6723 | 5597.6723 | 5597.6723 | 0 |
| 1728334800 | 5540.2437 | -32.04 | -0.57 | 5540.2437 | 5540.2437 | 5540.2437 | 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
