Premium
CRSP US Utilities Value (CRSPUTV)
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 |
|---|---|---|---|---|---|---|---|
| 1742331600 | 2393.4497 | -3.35 | -0.14 | 2393.4497 | 2393.4497 | 2393.4497 | 0 |
| 1742245200 | 2396.796 | 41 | 1.74 | 2396.796 | 2396.796 | 2396.796 | 0 |
| 1741986000 | 2355.7985 | 4.09 | 0.17 | 2355.7985 | 2355.7985 | 2355.7985 | 0 |
| 1741899600 | 2351.7053 | -0.88 | -0.04 | 2351.7053 | 2351.7053 | 2351.7053 | 0 |
| 1741813200 | 2352.5823 | -23.3 | -0.98 | 2352.5823 | 2352.5823 | 2352.5823 | 0 |
| 1741726800 | 2375.8838 | 30.58 | 1.30 | 2375.8838 | 2375.8838 | 2375.8838 | 0 |
| 1741640400 | 2345.3021 | 31.12 | 1.34 | 2345.3021 | 2345.3021 | 2345.3021 | 0 |
| 1741384800 | 2314.186 | -24.26 | -1.04 | 2314.186 | 2314.186 | 2314.186 | 0 |
| 1741298400 | 2338.4465 | -18.01 | -0.76 | 2338.4465 | 2338.4465 | 2338.4465 | 0 |
| 1741212000 | 2356.4569 | -58.11 | -2.41 | 2356.4569 | 2356.4569 | 2356.4569 | 0 |
| 1741125600 | 2414.5713 | 12.3 | 0.51 | 2414.5713 | 2414.5713 | 2414.5713 | 0 |
| 1741039200 | 2402.2675 | 13.04 | 0.55 | 2402.2675 | 2402.2675 | 2402.2675 | 0 |
| 1740780000 | 2389.2305 | -28.75 | -1.19 | 2389.2305 | 2389.2305 | 2389.2305 | 0 |
| 1740693600 | 2417.9785 | -5.24 | -0.22 | 2417.9785 | 2417.9785 | 2417.9785 | 0 |
| 1740607200 | 2423.2136 | 7.4 | 0.31 | 2423.2136 | 2423.2136 | 2423.2136 | 0 |
| 1740520800 | 2415.8159 | -33.74 | -1.38 | 2415.8159 | 2415.8159 | 2415.8159 | 0 |
| 1740434400 | 2449.5578 | 9.99 | 0.41 | 2449.5578 | 2449.5578 | 2449.5578 | 0 |
| 1740175200 | 2439.5674 | 9.4 | 0.39 | 2439.5674 | 2439.5674 | 2439.5674 | 0 |
| 1740088800 | 2430.1703 | 1.33 | 0.05 | 2430.1703 | 2430.1703 | 2430.1703 | 0 |
| 1740002400 | 2428.8431 | 14.82 | 0.61 | 2428.8431 | 2428.8431 | 2428.8431 | 0 |
| 1739916000 | 2414.0263 | -6.11 | -0.25 | 2414.0263 | 2414.0263 | 2414.0263 | 0 |
| 1739570400 | 2420.1398 | 3.75 | 0.16 | 2420.1398 | 2420.1398 | 2420.1398 | 0 |
| 1739484000 | 2416.3888 | 37.13 | 1.56 | 2416.3888 | 2416.3888 | 2416.3888 | 0 |
| 1739397600 | 2379.262 | -15.48 | -0.65 | 2379.262 | 2379.262 | 2379.262 | 0 |
| 1739311200 | 2394.7416 | 9.55 | 0.40 | 2394.7416 | 2394.7416 | 2394.7416 | 0 |
| 1739224800 | 2385.1891 | -4.43 | -0.19 | 2385.1891 | 2385.1891 | 2385.1891 | 0 |
| 1738965600 | 2389.622 | -7.36 | -0.31 | 2389.622 | 2389.622 | 2389.622 | 0 |
| 1738879200 | 2396.9793 | 4.9 | 0.20 | 2396.9793 | 2396.9793 | 2396.9793 | 0 |
| 1738792800 | 2392.0792 | 27.32 | 1.16 | 2392.0792 | 2392.0792 | 2392.0792 | 0 |
| 1738706400 | 2364.7578 | 22.57 | 0.96 | 2364.7578 | 2364.7578 | 2364.7578 | 0 |
| 1738620000 | 2342.1837 | -46.35 | -1.94 | 2342.1837 | 2342.1837 | 2342.1837 | 0 |
| 1738360800 | 2388.5304 | 15.33 | 0.65 | 2388.5304 | 2388.5304 | 2388.5304 | 0 |
| 1738274400 | 2373.1956 | 34.7 | 1.48 | 2373.1956 | 2373.1956 | 2373.1956 | 0 |
| 1738188000 | 2338.4956 | -29.6 | -1.25 | 2338.4956 | 2338.4956 | 2338.4956 | 0 |
| 1738101600 | 2368.0985 | -1.34 | -0.06 | 2368.0985 | 2368.0985 | 2368.0985 | 0 |
| 1738015200 | 2369.4413 | -19 | -0.80 | 2369.4413 | 2369.4413 | 2369.4413 | 0 |
| 1737756000 | 2388.4432 | -6.58 | -0.27 | 2388.4432 | 2388.4432 | 2388.4432 | 0 |
| 1737669600 | 2395.0225 | -45.91 | -1.88 | 2395.0225 | 2395.0225 | 2395.0225 | 0 |
| 1737583200 | 2440.9328 | 11.29 | 0.46 | 2440.9328 | 2440.9328 | 2440.9328 | 0 |
| 1737496800 | 2429.6384 | 27.92 | 1.16 | 2429.6384 | 2429.6384 | 2429.6384 | 0 |
| 1737151200 | 2401.723 | 62.31 | 2.66 | 2401.723 | 2401.723 | 2401.723 | 0 |
| 1737064800 | 2339.41 | -9.94 | -0.42 | 2339.41 | 2339.41 | 2339.41 | 0 |
| 1736978400 | 2349.347 | 62.95 | 2.75 | 2349.347 | 2349.347 | 2349.347 | 0 |
| 1736892000 | 2286.402 | -13.51 | -0.59 | 2286.402 | 2286.402 | 2286.402 | 0 |
| 1736805600 | 2299.9136 | -24.23 | -1.04 | 2299.9136 | 2299.9136 | 2299.9136 | 0 |
| 1736546400 | 2324.147 | 12.71 | 0.55 | 2324.147 | 2324.147 | 2324.147 | 0 |
| 1736373600 | 2311.4396 | -18.13 | -0.78 | 2311.4396 | 2311.4396 | 2311.4396 | 0 |
| 1736287200 | 2329.5723 | -20.55 | -0.87 | 2329.5723 | 2329.5723 | 2329.5723 | 0 |
| 1736200800 | 2350.1181 | 8.63 | 0.37 | 2350.1181 | 2350.1181 | 2350.1181 | 0 |
| 1735941600 | 2341.4923 | 11.25 | 0.48 | 2341.4923 | 2341.4923 | 2341.4923 | 0 |
| 1735855200 | 2330.2434 | 13.68 | 0.59 | 2330.2434 | 2330.2434 | 2330.2434 | 0 |
| 1735682400 | 2316.564 | 6.51 | 0.28 | 2316.564 | 2316.564 | 2316.564 | 0 |
| 1735596000 | 2310.0531 | -4.81 | -0.21 | 2310.0531 | 2310.0531 | 2310.0531 | 0 |
| 1735336800 | 2314.8624 | -10.54 | -0.45 | 2314.8624 | 2314.8624 | 2314.8624 | 0 |
| 1735250400 | 2325.4038 | 5.3 | 0.23 | 2325.4038 | 2325.4038 | 2325.4038 | 0 |
| 1735077600 | 2320.1066 | 11.8 | 0.51 | 2320.1066 | 2320.1066 | 2320.1066 | 0 |
| 1734991200 | 2308.3083 | 38.85 | 1.71 | 2308.3083 | 2308.3083 | 2308.3083 | 0 |
| 1734732000 | 2269.4618 | -1.04 | -0.05 | 2269.4618 | 2269.4618 | 2269.4618 | 0 |
| 1734645600 | 2270.5014 | -51.89 | -2.23 | 2270.5014 | 2270.5014 | 2270.5014 | 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
