Premium
CRSP US Total Market Total Return (CRSPTMT)
NASDAQI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1743800400 | 4636.875 | -289.07 | -5.87 | 4926.5339 | 4926.5339 | 4632.7193 | 0 |
| 1743714000 | 4925.941 | -263.57 | -5.08 | 5189.7173 | 5189.7173 | 4921.3254 | 0 |
| 1743627600 | 5189.5123 | 41.38 | 0.80 | 5148.2752 | 5209.9478 | 5091.4542 | 0 |
| 1743541200 | 5148.1287 | 20.35 | 0.40 | 5127.9396 | 5165.0442 | 5078.4641 | 0 |
| 1743454800 | 5127.7836 | 23.3 | 0.46 | 5105.2424 | 5142.4736 | 5016.2181 | 0 |
| 1743195600 | 5104.4878 | -103.42 | -1.99 | 5208.0703 | 5208.0703 | 5095.5433 | 0 |
| 1743109200 | 5207.9048 | -21.46 | -0.41 | 5229.3985 | 5245.3621 | 5190.0252 | 0 |
| 1743022800 | 5229.363 | -60.25 | -1.14 | 5289.6148 | 5295.9554 | 5213.2383 | 0 |
| 1742936400 | 5289.6123 | 5.4 | 0.10 | 5284.3991 | 5300.6126 | 5275.4865 | 0 |
| 1742850000 | 5284.2167 | 98.18 | 1.89 | 5186.0766 | 5290.7289 | 5186.0766 | 0 |
| 1742590800 | 5186.0347 | 2.81 | 0.05 | 5183.3744 | 5188.7603 | 5128.6332 | 0 |
| 1742504400 | 5183.227 | -12.74 | -0.25 | 5196.5323 | 5228.5693 | 5159.4484 | 0 |
| 1742418000 | 5195.9672 | 59.5 | 1.16 | 5136.4844 | 5231.1299 | 5136.4844 | 0 |
| 1742331600 | 5136.4636 | -55.65 | -1.07 | 5192.2955 | 5192.2955 | 5120.8675 | 0 |
| 1742245200 | 5192.112 | 39.12 | 0.76 | 5153.4282 | 5217.2012 | 5146.5175 | 0 |
| 1741986000 | 5152.9892 | 111.89 | 2.22 | 5042.2513 | 5157.9834 | 5042.2513 | 0 |
| 1741899600 | 5041.1016 | -75.06 | -1.47 | 5116.5032 | 5116.5032 | 5024.8288 | 0 |
| 1741813200 | 5116.1661 | 24.05 | 0.47 | 5092.2209 | 5158.3149 | 5068.6559 | 0 |
| 1741726800 | 5092.1187 | -32.79 | -0.64 | 5125.0062 | 5149.25 | 5051.0583 | 0 |
| 1741640400 | 5124.909 | -146.01 | -2.77 | 5271.7764 | 5271.7764 | 5080.2284 | 0 |
| 1741384800 | 5270.9156 | 27.7 | 0.53 | 5243.964 | 5282.1723 | 5172.6312 | 0 |
| 1741298400 | 5243.2131 | -100.63 | -1.88 | 5344.0083 | 5344.0083 | 5219.2518 | 0 |
| 1741212000 | 5343.8418 | 60.77 | 1.15 | 5283.2072 | 5358.1569 | 5251.4731 | 0 |
| 1741125600 | 5283.0711 | -65.15 | -1.22 | 5348.3762 | 5362.9311 | 5235.2341 | 0 |
| 1741039200 | 5348.2254 | -100.27 | -1.84 | 5449.0463 | 5479.6251 | 5314.3643 | 0 |
| 1740780000 | 5448.497 | 84.03 | 1.57 | 5365.1686 | 5452.2206 | 5345.0164 | 0 |
| 1740693600 | 5364.4635 | -84.5 | -1.55 | 5449.0138 | 5481.2287 | 5362.0323 | 0 |
| 1740607200 | 5448.9617 | 2.17 | 0.04 | 5446.8944 | 5498.7901 | 5428.8302 | 0 |
| 1740520800 | 5446.7948 | -27.23 | -0.50 | 5474.1192 | 5481.8288 | 5403.6588 | 0 |
| 1740434400 | 5474.0263 | -28.62 | -0.52 | 5502.8716 | 5526.8515 | 5464.5852 | 0 |
| 1740175200 | 5502.6506 | -104.18 | -1.86 | 5607.0322 | 5612.8279 | 5497.9122 | 0 |
| 1740088800 | 5606.8313 | -29.56 | -0.52 | 5637.0615 | 5637.0615 | 5577.1296 | 0 |
| 1740002400 | 5636.3882 | 6.73 | 0.12 | 5629.8128 | 5640.9051 | 5609.7281 | 0 |
| 1739916000 | 5629.6563 | 15.58 | 0.28 | 5614.8449 | 5629.6568 | 5601.8437 | 0 |
| 1739570400 | 5614.0791 | 0.51 | 0.01 | 5614.8113 | 5627.2034 | 5607.2129 | 0 |
| 1739484000 | 5613.5657 | 58.17 | 1.05 | 5555.4563 | 5615.0662 | 5555.4563 | 0 |
| 1739397600 | 5555.3932 | -17.13 | -0.31 | 5573.0797 | 5573.0797 | 5513.8597 | 0 |
| 1739311200 | 5572.5206 | -3.99 | -0.07 | 5576.6445 | 5578.6838 | 5552.5552 | 0 |
| 1739224800 | 5576.5136 | 35.81 | 0.65 | 5541.466 | 5583.5056 | 5541.466 | 0 |
| 1738965600 | 5540.7047 | -52.62 | -0.94 | 5593.6817 | 5609.7459 | 5535.584 | 0 |
| 1738879200 | 5593.3239 | 16.25 | 0.29 | 5577.0808 | 5593.8388 | 5560.2146 | 0 |
| 1738792800 | 5577.0692 | 25.1 | 0.45 | 5552.0234 | 5578.0867 | 5527.7113 | 0 |
| 1738706400 | 5551.9726 | 40.78 | 0.74 | 5511.2334 | 5555.394 | 5507.1093 | 0 |
| 1738620000 | 5511.1971 | -43.25 | -0.78 | 5554.7513 | 5554.7513 | 5444.5219 | 0 |
| 1738360800 | 5554.4483 | -28.35 | -0.51 | 5583.1689 | 5627.261 | 5546.4161 | 0 |
| 1738274400 | 5582.7996 | 33.7 | 0.61 | 5549.1771 | 5598.5188 | 5546.6764 | 0 |
| 1738188000 | 5549.0991 | -24.14 | -0.43 | 5573.277 | 5575.4386 | 5524.8037 | 0 |
| 1738101600 | 5573.2407 | 48.98 | 0.89 | 5524.264 | 5580.5351 | 5510.176 | 0 |
| 1738015200 | 5524.2622 | -80.24 | -1.43 | 5604.5472 | 5604.5472 | 5494.4523 | 0 |
| 1737756000 | 5604.4975 | -14.18 | -0.25 | 5619.1605 | 5628.1283 | 5593.6094 | 0 |
| 1737669600 | 5618.6746 | 28.57 | 0.51 | 5590.1895 | 5618.6906 | 5577.3036 | 0 |
| 1737583200 | 5590.1066 | 27.74 | 0.50 | 5562.6499 | 5603.3119 | 5557.9548 | 0 |
| 1737496800 | 5562.3666 | 53.82 | 0.98 | 5508.6704 | 5564.0396 | 5508.6704 | 0 |
| 1737151200 | 5508.5471 | 51.57 | 0.94 | 5457.1057 | 5525.1658 | 5457.1057 | 0 |
| 1737064800 | 5456.9805 | -5.22 | -0.10 | 5462.2793 | 5478.0985 | 5448.6151 | 0 |
| 1736978400 | 5462.2054 | 98.07 | 1.83 | 5364.6137 | 5472.6074 | 5364.6137 | 0 |
| 1736892000 | 5364.1316 | 12.42 | 0.23 | 5351.7371 | 5387.3117 | 5328.8082 | 0 |
| 1736805600 | 5351.7165 | 9.6 | 0.18 | 5342.1421 | 5353.5898 | 5291.6466 | 0 |
| 1736546400 | 5342.121 | -83.4 | -1.54 | 5426.1935 | 5426.1935 | 5323.8981 | 0 |
| 1736373600 | 5425.5198 | 6.7 | 0.12 | 5418.942 | 5433.0615 | 5384.8428 | 0 |
| 1736287200 | 5418.8196 | -60.36 | -1.10 | 5479.2227 | 5500.7421 | 5400.8049 | 0 |
| 1736200800 | 5479.1761 | 29.07 | 0.53 | 5450.4956 | 5520.942 | 5450.4956 | 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
![Logo de Volt Inu [OLD] (VOLTUSDT).](/common/images/company/COIN_VOLTUUSD.png){kind=small}
