Premium
CRSP US Core Cap Growth Index Price Return (CRSPXMG1)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 5080.8662 | -123.83 | -2.38 | 5204.6957 | 5242.4365 | 5044.9968 | 0 |
| 1740780000 | 5204.6957 | 90.93 | 1.78 | 5113.7734 | 5208.8021 | 5072.6535 | 0 |
| 1740693600 | 5113.7674 | -125.19 | -2.39 | 5238.9584 | 5283.0165 | 5110.9291 | 0 |
| 1740607200 | 5238.9584 | 13.83 | 0.26 | 5225.1287 | 5298.9037 | 5213.3578 | 0 |
| 1740520800 | 5225.1287 | -57.42 | -1.09 | 5282.5472 | 5282.5472 | 5173.5136 | 0 |
| 1740434400 | 5282.5472 | -46.91 | -0.88 | 5329.4592 | 5362.3474 | 5267.0285 | 0 |
| 1740175200 | 5329.4592 | -123.57 | -2.27 | 5453.0322 | 5462.9751 | 5325.6647 | 0 |
| 1740088800 | 5453.0322 | -32.05 | -0.58 | 5485.0865 | 5485.0865 | 5411.3888 | 0 |
| 1740002400 | 5485.0865 | -0.87 | -0.02 | 5485.9576 | 5497.777 | 5453.7457 | 0 |
| 1739916000 | 5485.9576 | 4.29 | 0.08 | 5481.6651 | 5504.2279 | 5449.8763 | 0 |
| 1739570400 | 5481.6651 | 10.38 | 0.19 | 5471.2807 | 5486.7612 | 5460.5334 | 0 |
| 1739484000 | 5471.2807 | 69.08 | 1.28 | 5402.2052 | 5473.1134 | 5400.1515 | 0 |
| 1739397600 | 5402.2052 | -3.55 | -0.07 | 5405.7553 | 5411.9491 | 5341.6453 | 0 |
| 1739311200 | 5405.7553 | -20.93 | -0.39 | 5426.6886 | 5429.1834 | 5387.0224 | 0 |
| 1739224800 | 5426.6886 | 44.19 | 0.82 | 5382.4956 | 5441.7603 | 5382.4956 | 0 |
| 1738965600 | 5382.4956 | -59.47 | -1.09 | 5441.9606 | 5466.3742 | 5375.08 | 0 |
| 1738879200 | 5441.9606 | 34.19 | 0.63 | 5407.7668 | 5442.2592 | 5404.6682 | 0 |
| 1738792800 | 5407.7668 | 6.58 | 0.12 | 5401.1917 | 5409.0514 | 5356.4792 | 0 |
| 1738706400 | 5401.1917 | 63.97 | 1.20 | 5337.2233 | 5404.8441 | 5335.8611 | 0 |
| 1738620000 | 5337.2233 | -52.36 | -0.97 | 5389.5809 | 5389.5809 | 5263.2479 | 0 |
| 1738360800 | 5389.5809 | -24.58 | -0.45 | 5414.1632 | 5481.0135 | 5378.363 | 0 |
| 1738274400 | 5414.1632 | 9.85 | 0.18 | 5404.3115 | 5439.1272 | 5359.0561 | 0 |
| 1738188000 | 5404.3115 | -33 | -0.61 | 5437.316 | 5439.4594 | 5366.1655 | 0 |
| 1738101600 | 5437.316 | 114.38 | 2.15 | 5322.9381 | 5447.3648 | 5317.5708 | 0 |
| 1738015200 | 5322.9381 | -126.37 | -2.32 | 5449.3112 | 5449.3112 | 5285.4571 | 0 |
| 1737756000 | 5449.3112 | -26.54 | -0.48 | 5475.8546 | 5491.1635 | 5433.7781 | 0 |
| 1737669600 | 5475.8546 | 22.5 | 0.41 | 5453.3592 | 5475.8546 | 5427.1036 | 0 |
| 1737583200 | 5453.3592 | 72.8 | 1.35 | 5380.5597 | 5465.8653 | 5372.4748 | 0 |
| 1737496800 | 5380.5597 | 38.18 | 0.71 | 5342.384 | 5385.1174 | 5322.2686 | 0 |
| 1737151200 | 5342.384 | 62.71 | 1.19 | 5279.6723 | 5367.1505 | 5279.6723 | 0 |
| 1737064800 | 5279.6723 | -37.21 | -0.70 | 5316.8823 | 5333.8781 | 5278.9426 | 0 |
| 1736978400 | 5316.8823 | 122.41 | 2.36 | 5194.4725 | 5327.5784 | 5194.4725 | 0 |
| 1736892000 | 5194.4725 | -16.58 | -0.32 | 5211.0475 | 5252.1951 | 5163.0334 | 0 |
| 1736805600 | 5211.0475 | -20.41 | -0.39 | 5231.4549 | 5231.4549 | 5142.3849 | 0 |
| 1736546400 | 5231.4549 | -82.76 | -1.56 | 5314.2182 | 5314.2182 | 5193.8832 | 0 |
| 1736373600 | 5314.2182 | 8.27 | 0.16 | 5305.9523 | 5330.7051 | 5269.3521 | 0 |
| 1736287200 | 5305.9523 | -97.05 | -1.80 | 5403.0008 | 5421.3497 | 5287.2902 | 0 |
| 1736200800 | 5403.0008 | 57.25 | 1.07 | 5345.7479 | 5441.3366 | 5345.7479 | 0 |
| 1735941600 | 5345.7479 | 90.17 | 1.72 | 5255.5784 | 5350.0083 | 5255.5784 | 0 |
| 1735855200 | 5255.5784 | -8.74 | -0.17 | 5264.3147 | 5318.6609 | 5209.3666 | 0 |
| 1735682400 | 5264.3147 | -45.57 | -0.86 | 5309.8844 | 5329.1192 | 5255.5381 | 0 |
| 1735596000 | 5309.8844 | -60.06 | -1.12 | 5369.9477 | 5369.9477 | 5272.3345 | 0 |
| 1735336800 | 5369.9477 | -80.79 | -1.48 | 5450.7395 | 5450.7395 | 5327.0024 | 0 |
| 1735250400 | 5450.7395 | -10.88 | -0.20 | 5461.6148 | 5465.0401 | 5422.8001 | 0 |
| 1735077600 | 5461.6148 | 67.58 | 1.25 | 5394.0349 | 5461.9566 | 5394.0349 | 0 |
| 1734991200 | 5394.0349 | 41.63 | 0.78 | 5352.4025 | 5397.3297 | 5322.4874 | 0 |
| 1734732000 | 5352.4025 | 55.91 | 1.06 | 5296.4973 | 5401.1616 | 5244.3968 | 0 |
| 1734645600 | 5296.4973 | 8.53 | 0.16 | 5287.9637 | 5356.2245 | 5287.9637 | 0 |
| 1734559200 | 5287.9637 | -184.5 | -3.37 | 5472.4647 | 5496.395 | 5278.8219 | 0 |
| 1734472800 | 5472.4647 | -13.15 | -0.24 | 5485.6142 | 5485.6142 | 5445.6427 | 0 |
| 1734386400 | 5485.6142 | 45.61 | 0.84 | 5440.005 | 5494.9351 | 5440.005 | 0 |
| 1734127200 | 5440.005 | -27.58 | -0.50 | 5467.5802 | 5485.902 | 5418.6037 | 0 |
| 1734040800 | 5467.5802 | -33.93 | -0.62 | 5501.51 | 5501.51 | 5467.3929 | 0 |
| 1733954400 | 5501.51 | 85.39 | 1.58 | 5416.1165 | 5510.0941 | 5416.1165 | 0 |
| 1733868000 | 5416.1165 | -5.29 | -0.10 | 5421.4045 | 5469.2368 | 5404.3657 | 0 |
| 1733781600 | 5421.4045 | -42.52 | -0.78 | 5463.9237 | 5463.9237 | 5408.9952 | 0 |
| 1733522400 | 5463.9237 | 36.7 | 0.68 | 5427.2208 | 5471.5817 | 5427.2208 | 0 |
| 1733436000 | 5427.2208 | -14.51 | -0.27 | 5441.7287 | 5450.3693 | 5424.5199 | 0 |
| 1733349600 | 5441.7287 | 79.59 | 1.48 | 5362.1445 | 5445.705 | 5362.1445 | 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
