Premium
CRSP US Core Cap Growth Total Return Index (CRSPXMGT)
NASDAQI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 6078.5708 | 102.56 | 1.72 | 5976.0408 | 6083.4152 | 5976.0408 | 0 |
| 1735855200 | 5976.0116 | -9.88 | -0.17 | 5985.9453 | 6047.7409 | 5923.4655 | 0 |
| 1735682400 | 5985.8954 | -51.66 | -0.86 | 6037.71 | 6059.5807 | 5975.9161 | 0 |
| 1735596000 | 6037.5516 | -68.29 | -1.12 | 6105.8459 | 6105.8459 | 5994.8558 | 0 |
| 1735336800 | 6105.8376 | -91.66 | -1.48 | 6197.6979 | 6197.6979 | 6057.0089 | 0 |
| 1735250400 | 6197.4952 | -12.34 | -0.20 | 6209.8606 | 6213.755 | 6165.7283 | 0 |
| 1735077600 | 6209.838 | 76.84 | 1.25 | 6132.9997 | 6210.2265 | 6132.9997 | 0 |
| 1734991200 | 6132.9997 | 47.34 | 0.78 | 6085.6638 | 6136.7459 | 6051.6506 | 0 |
| 1734732000 | 6085.6599 | 63.58 | 1.06 | 6022.0959 | 6141.0986 | 5962.8581 | 0 |
| 1734645600 | 6022.0814 | 9.71 | 0.16 | 6012.3786 | 6089.9907 | 6012.3786 | 0 |
| 1734559200 | 6012.3714 | -209.7 | -3.37 | 6222.1451 | 6249.3534 | 6001.9774 | 0 |
| 1734472800 | 6222.0733 | -14.84 | -0.24 | 6237.0238 | 6237.0238 | 6191.5778 | 0 |
| 1734386400 | 6236.9147 | 52.29 | 0.85 | 6185.0626 | 6247.5114 | 6185.0626 | 0 |
| 1734127200 | 6184.6288 | -31.14 | -0.50 | 6215.9774 | 6236.8064 | 6160.2989 | 0 |
| 1734040800 | 6215.7686 | -38.57 | -0.62 | 6254.3414 | 6254.3414 | 6215.5557 | 0 |
| 1733954400 | 6254.3414 | 97.14 | 1.58 | 6157.2635 | 6264.1001 | 6157.2635 | 0 |
| 1733868000 | 6157.2048 | -5.98 | -0.10 | 6163.2164 | 6217.5933 | 6143.8463 | 0 |
| 1733781600 | 6163.1823 | -47.92 | -0.77 | 6211.5158 | 6211.5158 | 6149.076 | 0 |
| 1733522400 | 6211.1021 | 41.82 | 0.68 | 6169.3808 | 6219.8072 | 6169.3808 | 0 |
| 1733436000 | 6169.287 | -16.44 | -0.27 | 6185.7785 | 6195.6004 | 6166.2169 | 0 |
| 1733349600 | 6185.7294 | 90.53 | 1.49 | 6095.2652 | 6190.2493 | 6095.2652 | 0 |
| 1733263200 | 6095.201 | 27.84 | 0.46 | 6067.4956 | 6096.765 | 6049.1459 | 0 |
| 1733176800 | 6067.3616 | 50.13 | 0.83 | 6017.6157 | 6074.3933 | 6017.6157 | 0 |
| 1732917600 | 6017.2301 | 45.63 | 0.76 | 5971.6215 | 6027.4162 | 5971.6215 | 0 |
| 1732744800 | 5971.5953 | -33.04 | -0.55 | 6004.7206 | 6004.7206 | 5938.4493 | 0 |
| 1732658400 | 6004.6327 | 49.4 | 0.83 | 5955.293 | 6007.7252 | 5955.293 | 0 |
| 1732572000 | 5955.2362 | 9.29 | 0.16 | 5945.9662 | 6001.17 | 5926.5341 | 0 |
| 1732312800 | 5945.947 | 13.21 | 0.22 | 5932.7833 | 5951.9219 | 5915.1836 | 0 |
| 1732226400 | 5932.734 | 10.44 | 0.18 | 5923.5925 | 5969.5252 | 5860.4799 | 0 |
| 1732140000 | 5922.2962 | -1.76 | -0.03 | 5924.0689 | 5924.863 | 5848.2443 | 0 |
| 1732053600 | 5924.0591 | 65.6 | 1.12 | 5858.4807 | 5925.9761 | 5825.9612 | 0 |
| 1731967200 | 5858.4636 | 26.01 | 0.45 | 5832.6479 | 5879.1942 | 5819.9865 | 0 |
| 1731708000 | 5832.4491 | -118.59 | -1.99 | 5951.5159 | 5951.5159 | 5808.3044 | 0 |
| 1731621600 | 5951.0431 | -37.15 | -0.62 | 5988.3791 | 6001.8082 | 5941.6952 | 0 |
| 1731535200 | 5988.1937 | -6.2 | -0.10 | 5994.5559 | 6026.9401 | 5974.9769 | 0 |
| 1731448800 | 5994.3945 | 4.53 | 0.08 | 5990.0881 | 6008.2793 | 5959.1211 | 0 |
| 1731362400 | 5989.8626 | 14.78 | 0.25 | 5975.0842 | 6004.6823 | 5962.3318 | 0 |
| 1731103200 | 5975.0842 | 20.11 | 0.34 | 5955.7493 | 5989.2101 | 5952.6892 | 0 |
| 1731016800 | 5954.9769 | 91.18 | 1.55 | 5863.887 | 5963.8769 | 5863.887 | 0 |
| 1730930400 | 5863.8014 | 148.58 | 2.60 | 5715.2539 | 5867.7788 | 5715.2539 | 0 |
| 1730844000 | 5715.2263 | 77.18 | 1.37 | 5638.0586 | 5718.7262 | 5638.0586 | 0 |
| 1730757600 | 5638.0432 | -15.91 | -0.28 | 5653.9841 | 5671.3518 | 5618.5477 | 0 |
| 1730494800 | 5653.9518 | 44.72 | 0.80 | 5609.3869 | 5692.1671 | 5608.0433 | 0 |
| 1730408400 | 5609.2278 | -154.88 | -2.69 | 5764.428 | 5764.428 | 5605.7104 | 0 |
| 1730322000 | 5764.1117 | -30.15 | -0.52 | 5794.2738 | 5817.4127 | 5758.9404 | 0 |
| 1730235600 | 5794.263 | 42.33 | 0.74 | 5751.9352 | 5807.9194 | 5738.604 | 0 |
| 1730149200 | 5751.9352 | 10.35 | 0.18 | 5741.7522 | 5789.0292 | 5741.7522 | 0 |
| 1729890000 | 5741.582 | 25.61 | 0.45 | 5715.9735 | 5791.5559 | 5715.9735 | 0 |
| 1729803600 | 5715.968 | 38.19 | 0.67 | 5677.7756 | 5723.0908 | 5677.7756 | 0 |
| 1729717200 | 5677.7756 | -81.13 | -1.41 | 5758.9102 | 5758.9102 | 5638.4128 | 0 |
| 1729630800 | 5758.9102 | 0.31 | 0.01 | 5758.6015 | 5774.9638 | 5717.5637 | 0 |
| 1729544400 | 5758.6015 | 18.59 | 0.32 | 5740.0227 | 5759.1841 | 5710.76 | 0 |
| 1729285200 | 5740.0143 | 37.31 | 0.65 | 5702.7448 | 5750.89 | 5702.7448 | 0 |
| 1729198800 | 5702.7025 | 0.32 | 0.01 | 5702.3801 | 5754.8873 | 5701.3504 | 0 |
| 1729112400 | 5702.3801 | 14.09 | 0.25 | 5688.3127 | 5705.1679 | 5651.0852 | 0 |
| 1729026000 | 5688.2944 | -49.19 | -0.86 | 5737.4862 | 5756.9532 | 5670.3471 | 0 |
| 1728939600 | 5737.4862 | 49.09 | 0.86 | 5688.3959 | 5751.8996 | 5688.3959 | 0 |
| 1728680400 | 5688.3959 | 26.49 | 0.47 | 5661.919 | 5697.027 | 5649.381 | 0 |
| 1728594000 | 5661.9088 | -4.02 | -0.07 | 5666.1214 | 5678.505 | 5629.0011 | 0 |
| 1728507600 | 5665.9318 | 32.93 | 0.58 | 5633.2704 | 5670.0108 | 5623.4118 | 0 |
| 1728421200 | 5632.9991 | 85.99 | 1.55 | 5547.0388 | 5638.9545 | 5547.0388 | 0 |
| 1728334800 | 5547.0067 | -64.16 | -1.14 | 5611.1683 | 5611.1683 | 5541.0269 | 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
