Premium
CRSP US Core Cap Value (CRSPXMV)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 4104.9365 | -37.16 | -0.90 | 4104.9365 | 4104.9365 | 4104.9365 | 0 |
| 1741298400 | 4142.0968 | -8.89 | -0.21 | 4142.0968 | 4142.0968 | 4142.0968 | 0 |
| 1741212000 | 4150.9832 | -13.1 | -0.31 | 4150.9832 | 4150.9832 | 4150.9832 | 0 |
| 1741125600 | 4164.0836 | -131.71 | -3.07 | 4164.0836 | 4164.0836 | 4164.0836 | 0 |
| 1741039200 | 4295.7968 | 80.88 | 1.92 | 4295.7968 | 4295.7968 | 4295.7968 | 0 |
| 1740780000 | 4214.9192 | -85.85 | -2.00 | 4214.9192 | 4214.9192 | 4214.9192 | 0 |
| 1740693600 | 4300.7714 | 8.04 | 0.19 | 4300.7714 | 4300.7714 | 4300.7714 | 0 |
| 1740607200 | 4292.7333 | -8.8 | -0.20 | 4292.7333 | 4292.7333 | 4292.7333 | 0 |
| 1740520800 | 4301.5286 | -36.51 | -0.84 | 4301.5286 | 4301.5286 | 4301.5286 | 0 |
| 1740434400 | 4338.0396 | -65.9 | -1.50 | 4338.0396 | 4338.0396 | 4338.0396 | 0 |
| 1740175200 | 4403.9397 | -13.81 | -0.31 | 4403.9397 | 4403.9397 | 4403.9397 | 0 |
| 1740088800 | 4417.7532 | 6.85 | 0.16 | 4417.7532 | 4417.7532 | 4417.7532 | 0 |
| 1740002400 | 4410.9058 | -5.71 | -0.13 | 4410.9058 | 4410.9058 | 4410.9058 | 0 |
| 1739916000 | 4416.6114 | 2.98 | 0.07 | 4416.6114 | 4416.6114 | 4416.6114 | 0 |
| 1739570400 | 4413.6285 | 37.9 | 0.87 | 4413.6285 | 4413.6285 | 4413.6285 | 0 |
| 1739484000 | 4375.7297 | 42.77 | 0.99 | 4375.7297 | 4375.7297 | 4375.7297 | 0 |
| 1739397600 | 4332.9644 | -31.6 | -0.72 | 4332.9644 | 4332.9644 | 4332.9644 | 0 |
| 1739311200 | 4364.5639 | -12.92 | -0.30 | 4364.5639 | 4364.5639 | 4364.5639 | 0 |
| 1739224800 | 4377.4837 | -21.71 | -0.49 | 4377.4837 | 4377.4837 | 4377.4837 | 0 |
| 1738965600 | 4399.1986 | 5.45 | 0.12 | 4399.1986 | 4399.1986 | 4399.1986 | 0 |
| 1738879200 | 4393.7466 | 35.16 | 0.81 | 4393.7466 | 4393.7466 | 4393.7466 | 0 |
| 1738792800 | 4358.5897 | 26.7 | 0.62 | 4358.5897 | 4358.5897 | 4358.5897 | 0 |
| 1738706400 | 4331.8927 | 40.15 | 0.94 | 4331.8927 | 4331.8927 | 4331.8927 | 0 |
| 1738620000 | 4291.738 | -115.49 | -2.62 | 4291.738 | 4291.738 | 4291.738 | 0 |
| 1738360800 | 4407.2288 | 27.09 | 0.62 | 4407.2288 | 4407.2288 | 4407.2288 | 0 |
| 1738274400 | 4380.1341 | 6.31 | 0.14 | 4380.1341 | 4380.1341 | 4380.1341 | 0 |
| 1738188000 | 4373.8216 | 20.38 | 0.47 | 4373.8216 | 4373.8216 | 4373.8216 | 0 |
| 1738101600 | 4353.4449 | 41.92 | 0.97 | 4353.4449 | 4353.4449 | 4353.4449 | 0 |
| 1738015200 | 4311.5262 | -106.14 | -2.40 | 4311.5262 | 4311.5262 | 4311.5262 | 0 |
| 1737756000 | 4417.6637 | 29.19 | 0.67 | 4417.6637 | 4417.6637 | 4417.6637 | 0 |
| 1737669600 | 4388.4726 | -6.27 | -0.14 | 4388.4726 | 4388.4726 | 4388.4726 | 0 |
| 1737583200 | 4394.7378 | 40.63 | 0.93 | 4394.7378 | 4394.7378 | 4394.7378 | 0 |
| 1737496800 | 4354.1036 | 12.8 | 0.29 | 4354.1036 | 4354.1036 | 4354.1036 | 0 |
| 1737151200 | 4341.3049 | 38.51 | 0.90 | 4341.3049 | 4341.3049 | 4341.3049 | 0 |
| 1737064800 | 4302.7929 | 19.65 | 0.46 | 4302.7929 | 4302.7929 | 4302.7929 | 0 |
| 1736978400 | 4283.1409 | 51.7 | 1.22 | 4283.1409 | 4283.1409 | 4283.1409 | 0 |
| 1736892000 | 4231.438 | 67.4 | 1.62 | 4231.438 | 4231.438 | 4231.438 | 0 |
| 1736805600 | 4164.0401 | -71.57 | -1.69 | 4164.0401 | 4164.0401 | 4164.0401 | 0 |
| 1736546400 | 4235.6128 | -21.3 | -0.50 | 4235.6128 | 4235.6128 | 4235.6128 | 0 |
| 1736373600 | 4256.9111 | -66.99 | -1.55 | 4256.9111 | 4256.9111 | 4256.9111 | 0 |
| 1736287200 | 4323.9032 | 7.52 | 0.17 | 4323.9032 | 4323.9032 | 4323.9032 | 0 |
| 1736200800 | 4316.3827 | 65.76 | 1.55 | 4316.3827 | 4316.3827 | 4316.3827 | 0 |
| 1735941600 | 4250.6184 | -11.64 | -0.27 | 4250.6184 | 4250.6184 | 4250.6184 | 0 |
| 1735855200 | 4262.2629 | -3.67 | -0.09 | 4262.2629 | 4262.2629 | 4262.2629 | 0 |
| 1735682400 | 4265.935 | 15.23 | 0.36 | 4265.935 | 4265.935 | 4265.935 | 0 |
| 1735596000 | 4250.7077 | -69.61 | -1.61 | 4250.7077 | 4250.7077 | 4250.7077 | 0 |
| 1735336800 | 4320.3196 | -11.95 | -0.28 | 4320.3196 | 4320.3196 | 4320.3196 | 0 |
| 1735250400 | 4332.2713 | 23.64 | 0.55 | 4332.2713 | 4332.2713 | 4332.2713 | 0 |
| 1735077600 | 4308.6268 | 30.76 | 0.72 | 4308.6268 | 4308.6268 | 4308.6268 | 0 |
| 1734991200 | 4277.8675 | 70.5 | 1.68 | 4277.8675 | 4277.8675 | 4277.8675 | 0 |
| 1734732000 | 4207.3683 | -61.55 | -1.44 | 4207.3683 | 4207.3683 | 4207.3683 | 0 |
| 1734645600 | 4268.9156 | -99.52 | -2.28 | 4268.9156 | 4268.9156 | 4268.9156 | 0 |
| 1734559200 | 4368.4333 | -1.35 | -0.03 | 4368.4333 | 4368.4333 | 4368.4333 | 0 |
| 1734472800 | 4369.7851 | -12.93 | -0.30 | 4369.7851 | 4369.7851 | 4369.7851 | 0 |
| 1734386400 | 4382.7152 | -4.28 | -0.10 | 4382.7152 | 4382.7152 | 4382.7152 | 0 |
| 1734127200 | 4386.9991 | -7.74 | -0.18 | 4386.9991 | 4386.9991 | 4386.9991 | 0 |
| 1734040800 | 4394.7395 | 7.5 | 0.17 | 4394.7395 | 4394.7395 | 4394.7395 | 0 |
| 1733954400 | 4387.235 | 1.5 | 0.03 | 4387.235 | 4387.235 | 4387.235 | 0 |
| 1733868000 | 4385.7388 | -23.66 | -0.54 | 4385.7388 | 4385.7388 | 4385.7388 | 0 |
| 1733781600 | 4409.3947 | 1.04 | 0.02 | 4409.3947 | 4409.3947 | 4409.3947 | 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
