La bourse est fermée

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 367,14-74,62 (-5,18 %)
À la clôture : 04:49PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 20211 449,321 467,701 328,841 367,141 367,14-
02 déc. 20211 449,321 449,321 441,491 441,491 441,49-
01 déc. 20211 451,431 456,401 450,811 455,571 455,57-
30 nov. 20211 464,341 466,841 459,141 462,161 462,16-
29 nov. 20211 402,271 471,081 402,271 460,811 460,81-
26 nov. 20211 486,971 495,681 331,701 365,601 365,60-
24 nov. 20211 424,011 427,131 423,041 423,711 423,71-
23 nov. 20211 442,081 445,931 441,131 445,101 445,10-
22 nov. 20211 406,301 406,301 397,261 400,091 400,09-
19 nov. 20211 413,071 451,631 369,731 443,661 443,66-
18 nov. 20211 471,361 497,901 382,171 407,091 407,09-
17 nov. 20211 471,361 474,711 466,831 468,181 468,18-
16 nov. 20211 486,901 488,461 482,411 484,101 484,10-
15 nov. 20211 590,771 635,551 572,871 579,751 579,75-
12 nov. 20211 617,191 627,201 541,211 581,971 581,97-
11 nov. 20211 617,191 617,411 614,491 614,601 614,60-
10 nov. 20211 601,611 601,611 581,321 587,741 587,74-
09 nov. 20211 656,501 659,021 652,811 656,211 656,21-
08 nov. 20211 639,971 659,971 636,951 659,971 659,97-
05 nov. 20211 518,411 547,761 508,871 518,621 518,62-
04 nov. 20211 552,991 559,111 500,551 523,131 523,13-
03 nov. 20211 548,971 567,531 517,781 559,781 559,78-
02 nov. 20211 495,721 567,201 486,351 550,521 550,52-
01 nov. 20211 497,371 518,641 454,331 486,761 486,76-
29 oct. 20211 475,681 531,621 469,511 522,081 522,08-
28 oct. 20211 412,061 501,471 391,341 491,731 491,73-
27 oct. 20211 476,511 494,991 391,311 406,021 406,02-
26 oct. 20211 476,511 478,441 462,841 469,251 469,25-
25 oct. 20211 504,321 506,271 501,641 506,201 506,20-
22 oct. 20211 488,681 513,321 431,491 444,511 444,51-
21 oct. 20211 540,911 569,041 477,541 490,381 490,38-
20 oct. 20211 540,911 544,911 536,491 543,841 543,84-
19 oct. 20211 440,541 483,071 435,171 481,221 481,22-
18 oct. 20211 440,541 441,131 435,341 435,341 435,34-
15 oct. 20211 383,531 471,391 363,151 443,481 443,48-
14 oct. 20211 383,531 383,731 377,961 378,021 378,02-
13 oct. 20211 324,691 353,761 293,741 345,491 345,49-
12 oct. 20211 324,691 326,781 324,691 326,711 326,71-
11 oct. 20211 305,931 362,761 291,831 343,451 343,45-
08 oct. 20211 320,651 348,871 301,661 309,561 309,56-
07 oct. 20211 320,651 322,471 309,261 310,101 310,10-
06 oct. 20211 325,851 329,641 322,661 323,481 323,48-
05 oct. 20211 273,941 274,161 273,011 274,161 274,16-
04 oct. 20211 210,811 212,881 207,521 208,861 208,86-
01 oct. 20211 082,221 195,451 073,531 188,781 188,78-
30 sept. 20211 082,221 082,831 079,911 081,391 081,39-
29 sept. 20211 020,791 021,771 018,161 018,441 018,44-
28 sept. 20211 066,571 074,951 014,681 033,221 033,22-
27 sept. 20211 066,571 074,171 066,461 074,171 074,17-
24 sept. 20211 121,241 128,891 009,131 071,161 071,16-
23 sept. 20211 121,241 124,171 114,721 116,171 116,17-
22 sept. 20211 025,771 102,07996,361 089,551 089,55-
21 sept. 20211 082,461 094,451 010,381 016,331 016,33-
20 sept. 20211 082,461 092,961 082,461 092,961 092,96-
17 sept. 20211 221,601 233,941 185,941 193,481 193,48-
16 sept. 20211 221,601 223,291 219,571 219,991 219,99-
15 sept. 20211 235,061 235,131 232,251 233,191 233,19-
14 sept. 20211 182,761 189,961 182,761 189,961 189,96-
13 sept. 20211 166,741 196,121 109,101 149,401 149,40-
10 sept. 20211 197,491 215,201 129,281 136,431 136,43-
09 sept. 20211 197,491 200,321 195,161 197,221 197,22-
08 sept. 20211 182,921 204,551 182,921 204,551 204,55-
07 sept. 20211 181,601 188,441 176,861 184,381 184,38-
03 sept. 20211 303,761 341,371 265,631 306,211 306,21-
02 sept. 20211 303,761 303,811 299,731 300,121 300,12-
01 sept. 20211 271,691 279,531 271,691 276,051 276,05-
31 août 20211 225,771 234,391 179,951 210,521 210,52-
30 août 20211 227,211 237,471 190,721 231,431 231,43-
27 août 20211 184,191 233,981 159,301 231,851 231,85-
26 août 20211 184,191 188,161 182,201 187,331 187,33-
25 août 20211 229,591 232,691 225,441 225,531 225,53-
24 août 20211 259,241 263,891 196,921 217,431 217,43-
23 août 20211 259,241 259,801 254,771 258,121 258,12-
20 août 20211 176,271 236,351 168,231 230,011 230,01-
19 août 20211 176,271 176,271 168,231 172,951 172,95-
18 août 20211 116,771 127,061 116,771 124,411 124,41-
17 août 20211 123,241 126,411 118,201 118,201 118,20-
16 août 20211 167,021 174,891 165,911 169,591 169,59-
13 août 20211 188,461 188,461 188,461 188,461 188,46-
12 août 20211 101,881 103,201 097,231 097,231 097,23-
11 août 20211 130,561 167,951 118,921 157,261 157,26-
10 août 20211 130,561 134,401 130,561 132,081 132,08-
09 août 20211 084,361 138,521 045,851 113,641 113,64-
06 août 20211 009,901 053,92986,191 041,161 041,16-
05 août 20211 005,541 005,541 005,541 005,541 005,54-
04 août 2021977,06977,06977,06977,06977,06-
03 août 2021928,35928,35928,35928,35928,35-
02 août 2021959,32965,97959,20965,09965,09-
30 juil. 2021932,59958,38912,90955,03955,03-
29 juil. 2021932,59937,75932,16936,90936,90-
28 juil. 2021938,33938,33938,33938,33938,33-
27 juil. 2021905,60907,13902,17907,13907,13-
26 juil. 2021885,23890,80879,05885,11885,11-
23 juil. 2021779,47800,87774,71793,84793,84-
22 juil. 2021779,47781,15777,40778,71778,71-
21 juil. 2021765,59773,41765,56771,43771,43-
20 juil. 2021710,86711,61709,61710,12710,12-
19 juil. 2021734,02739,09734,02738,73738,73-
16 juil. 2021769,61779,55748,57763,07763,07-
15 juil. 2021769,61772,91768,74772,34772,34-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...