ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for default Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
CRSP US Core Cap Total Return Index

CRSP US Core Cap Total Return Index (CRSPXMT)

5 575,04
33,74
( 0,61% )
Mis à jour : 17:13:41
PériodeVariationVariation %Ouver.HautBasMoyenne Vol. Quot.VWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

DateClôtureVariationVariation %Ouver.HautBasVolume
17323128005541.300528.480.525513.03325544.28525513.03320
17322264005512.817637.490.685476.07835526.15695457.24190
17321400005475.33223.150.065472.35695477.86075423.65840
17320536005472.185324.80.465447.44885476.33995412.66640
17319672005447.384422.930.425425.30835460.67895422.07160
17317080005424.4512-71.08-1.295496.27375496.27375408.7940
17316216005495.5278-37.04-0.675533.19525541.80865489.71610
17315352005532.5694-2.76-0.055535.56115558.66975524.21610
17314488005535.3277-20.23-0.365555.90255561.70785513.7920
17313624005555.556415.520.285540.04245567.59185540.04240
17311032005540.040923.970.435517.17275553.98445517.17270
17310168005516.071938.620.705477.59045526.7655477.59040
17309304005477.4568147.282.765330.19025482.97275330.19020
17308440005330.172567.461.285262.78165330.78745262.78160
17307576005262.714-11.94-0.235274.90785288.09825249.58110
17304948005274.650721.480.415253.38345315.1045253.38340
17304084005253.1676-95.59-1.795349.16015349.16015251.04260
17303220005348.7608-15.86-0.305364.65255383.62265346.61930
17302356005364.62238.440.165356.18385375.65255334.78560
17301492005356.1819.540.375336.73425372.10745336.73420
17298900005336.6413-4.5-0.085341.17935387.14865329.66770
17298036005341.145912.610.245328.53835348.11465318.55360
17297172005328.5354-47.97-0.895376.59565376.59565296.61660
17296308005376.5087-5.21-0.105381.74055386.74365353.29840
17295444005381.718-16.12-0.305398.02045398.02045357.51940
17292852005397.834720.410.385377.73175404.29935377.73170
17291988005377.4296-1.32-0.025378.8085412.07485376.22850
17291124005378.752727.920.525350.92285382.48135347.40290
17290260005350.83-36.48-0.685387.70725398.31755343.13540
17289396005387.311139.510.745347.79835396.90145347.79830
17286804005347.798339.390.745308.48285352.85575304.4650
17285940005308.4115-10.4-0.205319.49075320.78285292.83530
17285076005318.809537.450.715281.51725322.4065275.83380
17284212005281.361446.020.885235.37465287.12885235.37460
17283348005235.3408-50.2-0.955285.60885285.60885225.85740
17280756005285.544750.890.975235.25895286.8195235.25890
17279892005234.6557-10.45-0.205245.12445250.46125215.40430
17279028005245.10451.140.025244.24695253.82775213.06550
17278164005243.9674-49.31-0.935293.46175293.46175216.88140
17277300005293.272620.690.395273.24255295.75035241.39870
17274708005272.5798-3.99-0.085276.74065295.90365263.13640
17273844005276.570222.670.435254.18945296.76535254.18940
17272980005253.9017-14.6-0.285268.51835275.98515246.28610
17272116005268.500412.170.235256.35895270.46565239.16470
17271252005256.328114.550.285241.81965262.63035241.81960
17268660005241.7737-12.15-0.235253.98355253.98355217.40260
17267796005253.925788.841.725165.37095270.81135165.37090
17266932005165.0858-12.78-0.255177.95775227.73285162.57830
17266068005177.86644.030.085173.94335210.395160.66550
17265204005173.832910.270.205164.57265176.56745147.85830
17262612005163.558335.460.695129.01845172.13845129.01840
17261748005128.103139.650.785088.52595133.20915073.38050
17260884005088.457651.311.025037.24865093.82544956.15720
17260020005037.149519.970.405017.28435039.18264988.74570
17259156005017.184354.761.104962.89145031.31974962.89140
17256564004962.4223-86.16-1.715049.13955065.38034957.75640
17255700005048.5811-16.45-0.325065.22725086.46775028.73710
17254836005065.0291-8.78-0.175074.01035096.3745050.17850
17253972005073.8059-111.93-2.165186.26595186.26595052.90650
17250516005185.735350.950.995135.49675188.09835125.52210
17249652005134.7814.450.095130.56315183.68275129.72970
17248788005130.3261-31.44-0.615161.79785161.79785103.60540
17247924005161.76685.60.115156.54415166.4995133.74690
17247060005156.1692-15.94-0.315172.24195188.94075145.59430