Premium
CRSP US Core Cap Index Price Return (CRSPXM1)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 4044.6089 | 86.77 | 2.19 | 3957.8404 | 4048.5915 | 3957.8404 | 0 |
| 1741899600 | 3957.8404 | -59 | -1.47 | 4016.8411 | 4016.8411 | 3945.0657 | 0 |
| 1741813200 | 4016.8411 | 18.58 | 0.46 | 3998.2573 | 4050.1203 | 3979.6112 | 0 |
| 1741726800 | 3998.2573 | -26.47 | -0.66 | 4024.7273 | 4043.3043 | 3966.2691 | 0 |
| 1741640400 | 4024.7273 | -115.14 | -2.78 | 4139.8643 | 4139.8643 | 3989.5866 | 0 |
| 1741384800 | 4139.8643 | 21.3 | 0.52 | 4118.5625 | 4148.6925 | 4062.665 | 0 |
| 1741298400 | 4118.5625 | -79.22 | -1.89 | 4197.7874 | 4197.7874 | 4099.7941 | 0 |
| 1741212000 | 4197.7874 | 47.6 | 1.15 | 4150.1844 | 4209.1782 | 4125.2242 | 0 |
| 1741125600 | 4150.1844 | -51.48 | -1.23 | 4201.6649 | 4212.8924 | 4112.9843 | 0 |
| 1741039200 | 4201.6649 | -78.44 | -1.83 | 4280.1168 | 4304.1327 | 4174.9339 | 0 |
| 1740780000 | 4280.1073 | 65.59 | 1.56 | 4214.524 | 4283.1012 | 4198.6561 | 0 |
| 1740693600 | 4214.5215 | -66.4 | -1.55 | 4280.9168 | 4306.2756 | 4212.58 | 0 |
| 1740607200 | 4280.9168 | 1.43 | 0.03 | 4279.488 | 4320.0671 | 4265.1144 | 0 |
| 1740520800 | 4279.488 | -21.35 | -0.50 | 4300.8333 | 4306.9919 | 4245.659 | 0 |
| 1740434400 | 4300.8333 | -22.08 | -0.51 | 4322.9164 | 4341.9118 | 4293.3277 | 0 |
| 1740175200 | 4322.9164 | -81.54 | -1.85 | 4404.4519 | 4408.5194 | 4319.119 | 0 |
| 1740088800 | 4404.4519 | -23.45 | -0.53 | 4427.9006 | 4427.9006 | 4381.1475 | 0 |
| 1740002400 | 4427.9006 | 5.44 | 0.12 | 4422.4587 | 4431.3618 | 4406.8503 | 0 |
| 1739916000 | 4422.4587 | 11.77 | 0.27 | 4410.6905 | 4422.4591 | 4400.6301 | 0 |
| 1739570400 | 4410.6905 | -0.43 | -0.01 | 4411.1199 | 4420.7097 | 4405.3474 | 0 |
| 1739484000 | 4411.1199 | 45.43 | 1.04 | 4365.6862 | 4412.3379 | 4365.6862 | 0 |
| 1739397600 | 4365.6862 | -13.71 | -0.31 | 4379.3997 | 4379.3997 | 4333.1047 | 0 |
| 1739311200 | 4379.3997 | -2.91 | -0.07 | 4382.3062 | 4384.2875 | 4363.5725 | 0 |
| 1739224800 | 4382.3061 | 27.8 | 0.64 | 4354.5107 | 4387.6984 | 4354.5107 | 0 |
| 1738965600 | 4354.5107 | -41.44 | -0.94 | 4395.9504 | 4408.5393 | 4350.4653 | 0 |
| 1738879200 | 4395.9504 | 13.04 | 0.30 | 4382.9151 | 4396.1258 | 4369.8292 | 0 |
| 1738792800 | 4382.9151 | 19.23 | 0.44 | 4363.6825 | 4383.7472 | 4344.2272 | 0 |
| 1738706400 | 4363.6825 | 31.43 | 0.73 | 4332.2563 | 4366.448 | 4328.9612 | 0 |
| 1738620000 | 4332.2563 | -33.96 | -0.78 | 4366.2143 | 4366.2143 | 4279.9107 | 0 |
| 1738360800 | 4366.2176 | -22.43 | -0.51 | 4388.6436 | 4423.4049 | 4359.9009 | 0 |
| 1738274400 | 4388.6435 | 26.21 | 0.60 | 4362.4378 | 4400.8226 | 4359.9606 | 0 |
| 1738188000 | 4362.4381 | -19.19 | -0.44 | 4381.6314 | 4383.4111 | 4343.4868 | 0 |
| 1738101600 | 4381.6314 | 38.86 | 0.89 | 4342.7748 | 4387.3266 | 4331.7485 | 0 |
| 1738015200 | 4342.7748 | -63.02 | -1.43 | 4405.7996 | 4405.7996 | 4318.747 | 0 |
| 1737756000 | 4405.7996 | -11.62 | -0.26 | 4417.4208 | 4424.525 | 4397.1883 | 0 |
| 1737669600 | 4417.4208 | 22.41 | 0.51 | 4395.0126 | 4417.4336 | 4385.0952 | 0 |
| 1737583200 | 4395.0126 | 22.15 | 0.51 | 4373.0204 | 4405.4672 | 4369.299 | 0 |
| 1737496800 | 4372.8621 | 41.6 | 0.96 | 4331.2582 | 4374.1953 | 4331.2582 | 0 |
| 1737151200 | 4331.2582 | 40.75 | 0.95 | 4290.5039 | 4344.3707 | 4290.5039 | 0 |
| 1737064800 | 4290.5039 | -4.22 | -0.10 | 4294.7243 | 4307.3772 | 4284.1235 | 0 |
| 1736978400 | 4294.7243 | 76.26 | 1.81 | 4218.4598 | 4302.9381 | 4218.4598 | 0 |
| 1736892000 | 4218.4598 | 9.43 | 0.22 | 4209.0286 | 4236.682 | 4190.8828 | 0 |
| 1736805600 | 4209.0286 | 7.88 | 0.19 | 4201.151 | 4210.5094 | 4161.8948 | 0 |
| 1736546400 | 4201.151 | -65.43 | -1.53 | 4266.5826 | 4266.5826 | 4186.9314 | 0 |
| 1736373600 | 4266.5826 | 6.04 | 0.14 | 4260.5465 | 4272.4114 | 4234.6264 | 0 |
| 1736287200 | 4260.5465 | -47.32 | -1.10 | 4307.8651 | 4324.8322 | 4246.4864 | 0 |
| 1736200800 | 4307.8651 | 22.92 | 0.53 | 4284.9467 | 4340.5505 | 4284.9467 | 0 |
| 1735941600 | 4284.9467 | 55.36 | 1.31 | 4229.5819 | 4289.0386 | 4229.5819 | 0 |
| 1735855200 | 4229.5818 | -7.34 | -0.17 | 4236.9181 | 4277.0714 | 4202.7969 | 0 |
| 1735682400 | 4236.9181 | -16.98 | -0.40 | 4253.8932 | 4271.5144 | 4227.9467 | 0 |
| 1735596000 | 4253.8932 | -45.43 | -1.06 | 4299.3264 | 4299.3264 | 4225.5873 | 0 |
| 1735336800 | 4299.3264 | -48.98 | -1.13 | 4348.3056 | 4348.3056 | 4272.6946 | 0 |
| 1735250400 | 4348.3056 | 0.12 | 0.00 | 4348.1888 | 4355.7276 | 4324.9186 | 0 |
| 1735077600 | 4348.1888 | 46.77 | 1.09 | 4301.4208 | 4348.2308 | 4301.4208 | 0 |
| 1734991200 | 4301.4223 | 26.29 | 0.62 | 4275.1292 | 4303.8402 | 4252.4075 | 0 |
| 1734732000 | 4275.1292 | 46.78 | 1.11 | 4228.3472 | 4310.8138 | 4201.6477 | 0 |
| 1734645600 | 4228.3472 | -4.71 | -0.11 | 4233.055 | 4279.485 | 4227.6592 | 0 |
| 1734559200 | 4233.055 | -136.55 | -3.12 | 4369.6043 | 4381.6805 | 4229.9869 | 0 |
| 1734472800 | 4369.6043 | -21.5 | -0.49 | 4391.1025 | 4391.1025 | 4359.2523 | 0 |
| 1734386400 | 4391.1025 | 17.52 | 0.40 | 4373.583 | 4399.4401 | 4373.583 | 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
