Premium
CRSP US Core Cap Value Price Return (CRSPXMVV)
NASDAQI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1735682400 | 2909.1637 | 3.25 | 0.11 | 2909.1637 | 2909.1637 | 2909.1637 | 0 |
| 1735596000 | 2905.9175 | -26.84 | -0.92 | 2905.9175 | 2905.9175 | 2905.9175 | 0 |
| 1735336800 | 2932.7559 | 1.31 | 0.04 | 2932.7559 | 2932.7559 | 2932.7559 | 0 |
| 1735250400 | 2931.45 | 10.83 | 0.37 | 2931.45 | 2931.45 | 2931.45 | 0 |
| 1735077600 | 2920.6167 | 19.71 | 0.68 | 2920.6167 | 2920.6167 | 2920.6167 | 0 |
| 1734991200 | 2900.9091 | 34.22 | 1.19 | 2900.9091 | 2900.9091 | 2900.9091 | 0 |
| 1734732000 | 2866.6841 | -33.52 | -1.16 | 2866.6841 | 2866.6841 | 2866.6841 | 0 |
| 1734645600 | 2900.1991 | -68.37 | -2.30 | 2900.1991 | 2900.1991 | 2900.1991 | 0 |
| 1734559200 | 2968.5719 | -4.5 | -0.15 | 2968.5719 | 2968.5719 | 2968.5719 | 0 |
| 1734472800 | 2973.0677 | -26 | -0.87 | 2973.0677 | 2973.0677 | 2973.0677 | 0 |
| 1734386400 | 2999.067 | 0.89 | 0.03 | 2999.067 | 2999.067 | 2999.067 | 0 |
| 1734127200 | 2998.177 | -0.47 | -0.02 | 2998.177 | 2998.177 | 2998.177 | 0 |
| 1734040800 | 2998.6465 | -13.69 | -0.45 | 2998.6465 | 2998.6465 | 2998.6465 | 0 |
| 1733954400 | 3012.3401 | -3.29 | -0.11 | 3012.3401 | 3012.3401 | 3012.3401 | 0 |
| 1733868000 | 3015.6305 | -28.96 | -0.95 | 3015.6305 | 3015.6305 | 3015.6305 | 0 |
| 1733781600 | 3044.5881 | -5.53 | -0.18 | 3044.5881 | 3044.5881 | 3044.5881 | 0 |
| 1733522400 | 3050.1138 | -5.07 | -0.17 | 3050.1138 | 3050.1138 | 3050.1138 | 0 |
| 1733436000 | 3055.1788 | -8.74 | -0.29 | 3055.1788 | 3055.1788 | 3055.1788 | 0 |
| 1733349600 | 3063.9139 | -19.09 | -0.62 | 3063.9139 | 3063.9139 | 3063.9139 | 0 |
| 1733263200 | 3083.0015 | -12.05 | -0.39 | 3083.0015 | 3083.0015 | 3083.0015 | 0 |
| 1733176800 | 3095.0496 | 3.95 | 0.13 | 3095.0496 | 3095.0496 | 3095.0496 | 0 |
| 1732917600 | 3091.0962 | -4.1 | -0.13 | 3091.0962 | 3091.0962 | 3091.0962 | 0 |
| 1732744800 | 3095.1957 | 8.39 | 0.27 | 3095.1957 | 3095.1957 | 3095.1957 | 0 |
| 1732658400 | 3086.8032 | 0.05 | 0.00 | 3086.8032 | 3086.8032 | 3086.8032 | 0 |
| 1732572000 | 3086.7525 | 39.49 | 1.30 | 3086.7525 | 3086.7525 | 3086.7525 | 0 |
| 1732312800 | 3047.2587 | 32.45 | 1.08 | 3047.2587 | 3047.2587 | 3047.2587 | 0 |
| 1732226400 | 3014.8041 | 14.08 | 0.47 | 3014.8041 | 3014.8041 | 3014.8041 | 0 |
| 1732140000 | 3000.7217 | 13.76 | 0.46 | 3000.7217 | 3000.7217 | 3000.7217 | 0 |
| 1732053600 | 2986.9624 | -11.74 | -0.39 | 2986.9624 | 2986.9624 | 2986.9624 | 0 |
| 1731967200 | 2998.7058 | -6.54 | -0.22 | 2998.7058 | 2998.7058 | 2998.7058 | 0 |
| 1731708000 | 3005.2411 | -31.38 | -1.03 | 3005.2411 | 3005.2411 | 3005.2411 | 0 |
| 1731621600 | 3036.6201 | -2.61 | -0.09 | 3036.6201 | 3036.6201 | 3036.6201 | 0 |
| 1731535200 | 3039.2343 | -20.66 | -0.68 | 3039.2343 | 3039.2343 | 3039.2343 | 0 |
| 1731448800 | 3059.8966 | -3.16 | -0.10 | 3059.8966 | 3059.8966 | 3059.8966 | 0 |
| 1731362400 | 3063.0537 | 21.69 | 0.71 | 3063.0537 | 3063.0537 | 3063.0537 | 0 |
| 1731103200 | 3041.3662 | -7.09 | -0.23 | 3041.3662 | 3041.3662 | 3041.3662 | 0 |
| 1731016800 | 3048.4522 | 7.68 | 0.25 | 3048.4522 | 3048.4522 | 3048.4522 | 0 |
| 1730930400 | 3040.7706 | 118.57 | 4.06 | 3040.7706 | 3040.7706 | 3040.7706 | 0 |
| 1730844000 | 2922.1979 | -7.33 | -0.25 | 2922.1979 | 2922.1979 | 2922.1979 | 0 |
| 1730757600 | 2929.5245 | -11.75 | -0.40 | 2929.5245 | 2929.5245 | 2929.5245 | 0 |
| 1730494800 | 2941.2787 | -3.62 | -0.12 | 2941.2787 | 2941.2787 | 2941.2787 | 0 |
| 1730408400 | 2944.8989 | -0.3 | -0.01 | 2944.8989 | 2944.8989 | 2944.8989 | 0 |
| 1730322000 | 2945.1997 | -8.46 | -0.29 | 2945.1997 | 2945.1997 | 2945.1997 | 0 |
| 1730235600 | 2953.6621 | -6.31 | -0.21 | 2953.6621 | 2953.6621 | 2953.6621 | 0 |
| 1730149200 | 2959.9707 | -23.13 | -0.78 | 2959.9707 | 2959.9707 | 2959.9707 | 0 |
| 1729890000 | 2983.105 | 2.67 | 0.09 | 2983.105 | 2983.105 | 2983.105 | 0 |
| 1729803600 | 2980.4306 | 2.81 | 0.09 | 2980.4306 | 2980.4306 | 2980.4306 | 0 |
| 1729717200 | 2977.6212 | -5.8 | -0.19 | 2977.6212 | 2977.6212 | 2977.6212 | 0 |
| 1729630800 | 2983.4183 | -37.86 | -1.25 | 2983.4183 | 2983.4183 | 2983.4183 | 0 |
| 1729544400 | 3021.2803 | -3.77 | -0.12 | 3021.2803 | 3021.2803 | 3021.2803 | 0 |
| 1729285200 | 3025.0511 | -4.45 | -0.15 | 3025.0511 | 3025.0511 | 3025.0511 | 0 |
| 1729198800 | 3029.4967 | 22.25 | 0.74 | 3029.4967 | 3029.4967 | 3029.4967 | 0 |
| 1729112400 | 3007.2471 | -3.07 | -0.10 | 3007.2471 | 3007.2471 | 3007.2471 | 0 |
| 1729026000 | 3010.3144 | 13.28 | 0.44 | 3010.3144 | 3010.3144 | 3010.3144 | 0 |
| 1728939600 | 2997.0345 | 26.23 | 0.88 | 2997.0345 | 2997.0345 | 2997.0345 | 0 |
| 1728680400 | 2970.7997 | 0.1 | 0.00 | 2970.7997 | 2970.7997 | 2970.7997 | 0 |
| 1728594000 | 2970.6957 | 22.23 | 0.75 | 2970.6957 | 2970.6957 | 2970.6957 | 0 |
| 1728507600 | 2948.4629 | -1.19 | -0.04 | 2948.4629 | 2948.4629 | 2948.4629 | 0 |
| 1728421200 | 2949.6534 | -9.76 | -0.33 | 2949.6534 | 2949.6534 | 2949.6534 | 0 |
| 1728334800 | 2959.4109 | -2.54 | -0.09 | 2959.4109 | 2959.4109 | 2959.4109 | 0 |
| 1728075600 | 2961.9499 | 14.89 | 0.51 | 2961.9499 | 2961.9499 | 2961.9499 | 0 |
| 1727989200 | 2947.0618 | -7.42 | -0.25 | 2947.0618 | 2947.0618 | 2947.0618 | 0 |
| 1727902800 | 2954.4831 | -12.91 | -0.44 | 2954.4831 | 2954.4831 | 2954.4831 | 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
