Premium
CRSP US Utilities (CRSPUT1)
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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 2387.02 | 11.53 | 0.49 | 2375.4929 | 2396.2174 | 2339.9137 | 0 |
| 1738360800 | 2375.4929 | -14.68 | -0.61 | 2390.1716 | 2392.3912 | 2370.5648 | 0 |
| 1738274400 | 2390.1716 | 49.65 | 2.12 | 2340.5237 | 2393.3467 | 2340.5237 | 0 |
| 1738188000 | 2340.5237 | 3.57 | 0.15 | 2336.9535 | 2367.8167 | 2333.9626 | 0 |
| 1738101600 | 2336.9535 | -30.15 | -1.27 | 2367.0997 | 2368.1071 | 2317.331 | 0 |
| 1738015200 | 2367.0997 | -53.5 | -2.21 | 2420.6 | 2425.0056 | 2313.3382 | 0 |
| 1737756000 | 2420.6 | 23.6 | 0.98 | 2397.0043 | 2426.7979 | 2388.1927 | 0 |
| 1737669600 | 2397.0043 | 10.88 | 0.46 | 2386.1279 | 2413.4487 | 2386.1279 | 0 |
| 1737583200 | 2386.1279 | -53.71 | -2.20 | 2439.8422 | 2442.8962 | 2385.2941 | 0 |
| 1737496800 | 2439.8422 | 36.33 | 1.51 | 2403.5148 | 2451.4085 | 2403.5148 | 0 |
| 1737151200 | 2403.5148 | 2.37 | 0.10 | 2401.1409 | 2414.3305 | 2393.5341 | 0 |
| 1737064800 | 2401.1409 | 59.69 | 2.55 | 2341.4463 | 2401.3283 | 2338.7113 | 0 |
| 1736978400 | 2341.4463 | 32.94 | 1.43 | 2308.5104 | 2364.1646 | 2308.5104 | 0 |
| 1736892000 | 2308.5104 | 29.86 | 1.31 | 2278.6502 | 2315.1819 | 2278.6502 | 0 |
| 1736805600 | 2278.6502 | -24.68 | -1.07 | 2303.3286 | 2303.3286 | 2255.0078 | 0 |
| 1736546400 | 2303.3286 | -15.81 | -0.68 | 2319.1361 | 2340.6899 | 2292.0533 | 0 |
| 1736373600 | 2319.1361 | -0.03 | -0.00 | 2319.1617 | 2319.9649 | 2280.8238 | 0 |
| 1736287200 | 2319.1617 | -5.69 | -0.24 | 2324.8516 | 2338.9899 | 2312.4052 | 0 |
| 1736200800 | 2324.8516 | -26.97 | -1.15 | 2351.8203 | 2352.6813 | 2319.7706 | 0 |
| 1735941600 | 2351.8203 | 24.69 | 1.06 | 2327.134 | 2363.3745 | 2327.134 | 0 |
| 1735855200 | 2327.134 | 16.2 | 0.70 | 2310.9349 | 2339.6587 | 2310.9349 | 0 |
| 1735682400 | 2310.9349 | -2.75 | -0.12 | 2313.6819 | 2323.8983 | 2301.2927 | 0 |
| 1735596000 | 2313.6819 | -8.01 | -0.34 | 2321.6908 | 2321.6908 | 2292.5893 | 0 |
| 1735336800 | 2321.6908 | -7.95 | -0.34 | 2329.6445 | 2329.6445 | 2311.2234 | 0 |
| 1735250400 | 2329.6445 | -5.7 | -0.24 | 2335.3413 | 2335.6632 | 2322.8688 | 0 |
| 1735077600 | 2335.3413 | 13.75 | 0.59 | 2321.5532 | 2335.3413 | 2316.2217 | 0 |
| 1734991200 | 2321.5911 | 9.05 | 0.39 | 2312.5369 | 2323.0593 | 2286.2548 | 0 |
| 1734732000 | 2312.5369 | 32.82 | 1.44 | 2279.7206 | 2317.6298 | 2266.7739 | 0 |
| 1734645600 | 2279.7206 | 11.3 | 0.50 | 2268.4188 | 2304.0148 | 2267.3175 | 0 |
| 1734559200 | 2268.4188 | -58.79 | -2.53 | 2327.2095 | 2327.4139 | 2267.536 | 0 |
| 1734472800 | 2327.2095 | -9.41 | -0.40 | 2336.6238 | 2336.6238 | 2318.5223 | 0 |
| 1734386400 | 2336.6238 | -18.48 | -0.78 | 2355.1014 | 2362.0093 | 2336.4734 | 0 |
| 1734127200 | 2355.1014 | 0.84 | 0.04 | 2354.2619 | 2366.6524 | 2352.5059 | 0 |
| 1734040800 | 2354.2619 | -4.01 | -0.17 | 2358.2745 | 2374.5778 | 2353.7347 | 0 |
| 1733954400 | 2358.2745 | -12.37 | -0.52 | 2370.648 | 2377.3944 | 2354.4627 | 0 |
| 1733868000 | 2370.648 | -18.42 | -0.77 | 2389.0647 | 2389.0647 | 2353.5664 | 0 |
| 1733781600 | 2389.0647 | -30.2 | -1.25 | 2419.2601 | 2419.2601 | 2387.6732 | 0 |
| 1733522400 | 2419.2601 | -28.42 | -1.16 | 2447.6831 | 2453.4651 | 2413.7727 | 0 |
| 1733436000 | 2447.6831 | 4.8 | 0.20 | 2442.8862 | 2460.4693 | 2442.8862 | 0 |
| 1733349600 | 2442.8862 | -0.17 | -0.01 | 2443.0585 | 2456.6558 | 2433.4195 | 0 |
| 1733263200 | 2443.0585 | -21.12 | -0.86 | 2464.1735 | 2484.2729 | 2442.7875 | 0 |
| 1733176800 | 2464.1735 | -50.18 | -2.00 | 2514.3542 | 2516.6254 | 2463.3609 | 0 |
| 1732917600 | 2514.3542 | -1 | -0.04 | 2515.3492 | 2523.899 | 2511.6097 | 0 |
| 1732744800 | 2515.3492 | 0.35 | 0.01 | 2514.9958 | 2530.2856 | 2513.4201 | 0 |
| 1732658400 | 2514.9958 | 34.09 | 1.37 | 2480.9104 | 2516.3227 | 2480.9104 | 0 |
| 1732572000 | 2480.9104 | 6.41 | 0.26 | 2474.4977 | 2497.4186 | 2463.7225 | 0 |
| 1732312800 | 2474.4977 | -12.42 | -0.50 | 2486.9223 | 2495.502 | 2473.5547 | 0 |
| 1732226400 | 2486.9223 | 42.99 | 1.76 | 2443.9354 | 2488.7964 | 2438.4876 | 0 |
| 1732140000 | 2443.9354 | 0.42 | 0.02 | 2443.5112 | 2454.203 | 2432.5039 | 0 |
| 1732053600 | 2443.5112 | 15.5 | 0.64 | 2428.0068 | 2443.9042 | 2408.7353 | 0 |
| 1731967200 | 2428.0068 | 18.2 | 0.76 | 2409.8036 | 2435.152 | 2404.2456 | 0 |
| 1731708000 | 2409.8036 | 33.12 | 1.39 | 2376.6822 | 2411.1653 | 2373.3359 | 0 |
| 1731621600 | 2376.6822 | -9.77 | -0.41 | 2386.4529 | 2399.6424 | 2373.6109 | 0 |
| 1731535200 | 2386.4529 | -6.13 | -0.26 | 2392.5872 | 2406.7882 | 2377.5966 | 0 |
| 1731448800 | 2392.5872 | -26.76 | -1.11 | 2419.349 | 2419.349 | 2381.9663 | 0 |
| 1731362400 | 2419.349 | 9.58 | 0.40 | 2409.7711 | 2431.9714 | 2406.5494 | 0 |
| 1731103200 | 2409.7711 | 40.07 | 1.69 | 2369.7037 | 2415.5165 | 2369.7037 | 0 |
| 1731016800 | 2369.7037 | 2.15 | 0.09 | 2367.555 | 2390.8904 | 2357.6868 | 0 |
| 1730930400 | 2367.555 | -19.56 | -0.82 | 2387.1145 | 2387.293 | 2345.1026 | 0 |
| 1730844000 | 2387.1145 | 37.6 | 1.60 | 2349.5188 | 2387.4888 | 2343.7635 | 0 |
| 1730757600 | 2349.5188 | -25.47 | -1.07 | 2374.9908 | 2374.9908 | 2337.0306 | 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
