La bourse ferme dans 4 h 34 min

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
11 049,50-176,86 (-1,58 %)
À la clôture : 05:15PM EST
Durée:
29 nov. 2021 - 29 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 202211 147,5711 217,7511 020,6911 049,5011 049,504 271 360 000
25 nov. 202211 231,0011 261,5711 206,3811 226,3611 226,362 184 080 000
23 nov. 202211 174,6111 310,8211 174,6111 285,3211 285,324 431 530 000
22 nov. 202211 058,5611 179,8710 975,6611 174,4111 174,414 186 360 000
21 nov. 202211 091,0111 128,7810 999,7511 024,5111 024,513 977 130 000
18 nov. 202211 257,0111 259,4411 059,1611 146,0611 146,064 175 420 000
17 nov. 202211 008,6711 198,8411 006,2111 144,9611 144,964 354 360 000
16 nov. 202211 260,1011 286,1011 162,9211 183,6611 183,664 585 190 000
15 nov. 202211 474,8211 492,6211 241,1511 358,4111 358,415 617 310 000
14 nov. 202211 233,9011 350,1211 167,1711 196,2211 196,225 004 060 000
11 nov. 202211 124,7511 352,4311 069,8311 323,3311 323,335 867 750 000
10 nov. 202210 869,1711 119,1210 779,9511 114,1511 114,156 433 000 000
09 nov. 202210 528,4510 564,9710 344,0110 353,1710 353,174 977 460 000
08 nov. 202210 611,5310 745,6410 472,7310 616,2010 616,205 134 500 000
07 nov. 202210 516,9410 587,9610 428,9110 564,5210 564,524 456 690 000
04 nov. 202210 548,1410 553,6310 262,9310 475,2510 475,255 453 750 000
03 nov. 202210 399,4510 486,0110 319,5410 342,9410 342,945 102 190 000
02 nov. 202210 885,0110 993,2410 522,9010 524,8010 524,805 436 420 000
01 nov. 202211 154,7411 156,3510 881,1910 890,8510 890,854 677 520 000
31 oct. 202211 028,4311 047,9410 914,0110 988,1510 988,154 753 740 000
28 oct. 202210 766,2011 117,0410 766,2011 102,4511 102,454 731 940 000
27 oct. 202210 971,9510 998,7310 780,5010 792,6710 792,674 773 520 000
26 oct. 202210 969,0211 205,8410 948,3810 970,9910 970,995 224 440 000
25 oct. 202210 996,9711 210,3810 996,9711 199,1211 199,125 141 760 000
24 oct. 202210 867,0710 983,5210 713,3310 952,6110 952,614 808 710 000
21 oct. 202210 576,0410 875,7210 542,4310 859,7210 859,724 706 440 000
20 oct. 202210 657,4110 837,3010 574,5510 614,8410 614,844 628 010 000
19 oct. 202210 689,3110 808,0410 592,8810 680,5110 680,514 955 090 000
18 oct. 202210 963,9910 972,9710 670,1210 772,4010 772,405 047 360 000
17 oct. 202210 575,6510 696,5910 569,6910 675,8010 675,804 439 190 000
14 oct. 202210 742,8110 766,6910 308,8110 321,3910 321,394 393 000 000
13 oct. 202210 131,8210 697,7110 088,8310 649,1510 649,155 300 080 000
12 oct. 202210 437,0010 494,5310 372,2110 417,1010 417,104 091 030 000
11 oct. 202210 484,3710 608,8410 351,9810 426,1910 426,194 738 840 000
10 oct. 202210 659,9510 669,9310 449,0410 542,1010 542,103 989 640 000
07 oct. 202210 877,2810 891,9310 608,5210 652,4010 652,404 634 190 000
06 oct. 202211 129,0411 230,4411 051,2711 073,3111 073,314 423 320 000
05 oct. 202211 022,6711 210,3210 910,7611 148,6411 148,644 091 860 000
04 oct. 202211 054,7211 189,9611 044,0411 176,4111 176,415 004 780 000
03 oct. 202210 659,0110 875,4610 577,8910 815,4310 815,434 415 440 000
30 sept. 202210 697,7110 883,0410 572,3310 575,6210 575,624 649 710 000
29 sept. 202210 894,4410 899,4710 623,2210 737,5110 737,514 516 630 000
28 sept. 202210 817,5211 101,5010 776,3411 051,6411 051,644 556 100 000
27 sept. 202210 955,2911 040,9810 741,0210 829,5010 829,504 445 050 000
26 sept. 202210 833,3811 024,0010 789,0510 802,9210 802,924 697 730 000
23 sept. 202210 952,6910 958,2910 732,7210 867,9310 867,935 134 350 000
22 sept. 202211 167,3811 203,7711 024,6411 066,8111 066,814 916 470 000
21 sept. 202211 466,2111 613,5711 218,9911 220,1911 220,194 471 000 000
20 sept. 202211 440,1411 520,9911 343,7211 425,0511 425,054 028 100 000
19 sept. 202211 338,5711 538,1311 337,8311 535,0211 535,024 168 670 000
16 sept. 202211 401,2111 460,4311 316,9211 448,4011 448,407 451 840 000
15 sept. 202211 633,2411 760,7311 497,1111 552,3611 552,364 805 910 000
14 sept. 202211 680,4111 746,8311 602,7611 719,6811 719,684 861 530 000
13 sept. 202211 908,8111 957,9711 604,4311 633,5711 633,575 188 380 000
12 sept. 202212 174,9412 270,1912 169,2812 266,4112 266,414 146 680 000
09 sept. 202211 958,6112 132,6711 958,6112 112,3112 112,314 401 590 000
08 sept. 202211 679,8611 896,7311 660,5311 862,1311 862,134 329 910 000
07 sept. 202211 559,3811 819,0711 555,0811 791,9011 791,904 445 640 000
06 sept. 202211 643,0311 679,4311 471,5011 544,9111 544,914 622 940 000
02 sept. 202211 899,1411 945,9111 573,5111 630,8611 630,864 257 410 000
01 sept. 202211 707,4411 798,3711 546,5211 785,1311 785,134 792 890 000
31 août 202211 972,5612 027,4311 814,1711 816,2011 816,204 952 010 000
30 août 202212 093,0612 101,8511 790,0211 883,1411 883,144 681 520 000
29 août 202212 021,0512 124,8711 981,4212 017,6712 017,674 209 850 000
26 août 202212 630,5812 655,8412 141,5212 141,7112 141,714 530 000 000
25 août 202212 506,3712 641,2612 471,9812 639,2712 639,274 323 470 000
24 août 202212 375,1512 504,3312 350,1612 431,5312 431,533 917 170 000
23 août 202212 380,3712 490,8512 352,0312 381,3012 381,303 836 180 000
22 août 202212 523,1612 538,5512 353,7312 381,5712 381,574 270 980 000
19 août 202212 832,2712 859,0112 674,8712 705,2212 705,224 628 170 000
18 août 202212 937,7913 002,6612 873,4912 965,3412 965,344 724 350 000
17 août 202212 968,6313 053,5112 863,0112 938,1212 938,125 229 520 000
16 août 202213 082,6413 181,0912 979,2413 102,5513 102,555 028 410 000
15 août 202212 996,6313 146,0612 993,7813 128,0513 128,054 476 040 000
12 août 202212 866,3113 047,1912 821,2213 047,1913 047,194 782 610 000
11 août 202212 944,8213 026,2412 760,0912 779,9112 779,915 815 960 000
10 août 202212 793,4412 861,4412 698,6112 854,8012 854,805 196 210 000
09 août 202212 557,4912 582,9112 438,8612 493,9312 493,935 307 340 000
08 août 202212 703,7212 855,1512 597,7512 644,4612 644,465 238 600 000
05 août 202212 538,8012 720,4412 525,7712 657,5512 657,554 911 300 000
04 août 202212 675,0412 736,1912 600,7812 720,5812 720,585 451 470 000
03 août 202212 433,8712 699,6412 425,2112 668,1612 668,165 667 990 000
02 août 202212 287,6712 503,3412 260,4812 348,7612 348,764 792 140 000
01 août 202212 317,9612 499,7212 271,9812 368,9812 368,984 396 390 000
29 juil. 202212 239,6912 426,2612 181,1312 390,6912 390,694 907 410 000
28 juil. 202212 036,4812 179,0911 886,6712 162,5912 162,594 924 950 000
27 juil. 202211 756,1912 081,7311 718,3812 032,4212 032,424 588 480 000
26 juil. 202211 701,5311 711,3111 533,3711 562,5711 562,574 349 760 000
25 juil. 202211 837,9611 855,1111 707,5311 782,6711 782,674 346 520 000
22 juil. 202212 025,3712 093,0211 767,1911 834,1111 834,114 721 880 000
21 juil. 202211 914,1512 060,5911 812,7212 059,6112 059,614 680 930 000
20 juil. 202211 726,0911 939,9611 703,3611 897,6511 897,655 467 080 000
19 juil. 202211 515,0011 721,2211 448,9711 713,1511 713,155 302 740 000
18 juil. 202211 561,6411 629,0311 322,8411 360,0511 360,055 057 920 000
15 juil. 202211 379,3611 454,6911 295,3311 452,4211 452,424 369 060 000
14 juil. 202211 151,2111 279,9711 005,9311 251,1911 251,194 481 070 000
13 juil. 202211 056,5511 325,6711 031,2711 247,5811 247,584 433 060 000
12 juil. 202211 420,8911 483,1711 207,0811 264,7311 264,734 317 860 000
11 juil. 202211 524,4911 541,1011 348,0611 372,6011 372,604 362 910 000
08 juil. 202211 503,6111 689,7011 479,7711 635,3111 635,314 526 570 000
*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...