^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20209 382,359 425,289 324,739 371,029 371,022 131 540 247
28 mai 20209 392,999 523,649 345,289 368,999 368,994 064 220 000
27 mai 20209 346,129 414,629 144,289 412,369 412,364 462 450 000
26 mai 20209 501,219 501,219 333,169 340,229 340,224 432 310 000
22 mai 20209 278,559 328,289 239,419 324,599 324,593 641 830 000
21 mai 20209 375,199 405,259 254,859 284,889 284,883 725 950 000
20 mai 20209 305,629 392,829 304,209 375,789 375,784 292 470 000
19 mai 20209 227,469 317,259 183,259 185,109 185,104 144 770 000
18 mai 20209 177,159 267,229 154,359 234,839 234,834 318 310 000
15 mai 20208 839,999 018,408 821,389 014,569 014,564 221 500 000
14 mai 20208 788,048 945,718 705,258 943,728 943,723 945 080 000
13 mai 20209 006,059 074,168 752,688 863,178 863,174 244 110 000
12 mai 20209 225,159 250,969 000,079 002,559 002,554 315 070 000
11 mai 20209 054,919 241,929 053,179 192,349 192,343 898 690 000
08 mai 20209 056,899 125,989 018,219 121,329 121,323 777 340 000
07 mai 20208 973,789 015,998 932,868 979,668 979,663 762 070 000
06 mai 20208 874,708 933,258 819,378 854,398 854,393 620 030 000
05 mai 20208 809,668 909,968 781,318 809,128 809,123 913 360 000
04 mai 20208 555,328 715,828 537,838 710,718 710,713 422 150 000
01 mai 20208 681,298 754,468 566,848 604,958 604,953 722 520 000
30 avr. 20208 911,028 926,118 825,838 889,558 889,554 316 380 000
29 avr. 20208 802,708 957,278 765,018 914,718 914,714 378 540 000
28 avr. 20208 825,698 830,578 600,708 607,738 607,733 707 540 000
27 avr. 20208 717,988 754,578 697,378 730,168 730,163 678 460 000
24 avr. 20208 530,088 642,938 464,428 634,528 634,523 673 170 000
23 avr. 20208 528,848 635,238 475,208 494,758 494,753 734 720 000
22 avr. 20208 434,558 537,318 404,548 495,388 495,383 025 060 000
21 avr. 20208 460,698 480,298 215,698 263,238 263,233 756 290 000
20 avr. 20208 553,388 684,918 553,388 560,738 560,733 796 950 000
17 avr. 20208 667,488 670,308 531,698 650,148 650,144 335 020 000
16 avr. 20208 479,118 560,168 393,278 532,368 532,363 995 870 000
15 avr. 20208 355,968 464,668 308,798 393,188 393,183 333 750 000
14 avr. 20208 353,218 531,118 338,088 515,748 515,743 732 820 000
13 avr. 20208 127,698 200,448 035,958 192,428 192,423 146 860 000
09 avr. 20208 169,018 227,918 072,328 153,588 153,584 123 670 000
08 avr. 20207 975,728 114,437 901,948 090,908 090,903 470 730 000
07 avr. 20208 129,998 146,437 881,227 887,267 887,264 069 410 000
06 avr. 20207 660,177 938,337 617,797 913,247 913,243 849 100 000
03 avr. 20207 477,277 518,727 288,117 373,087 373,083 279 100 000
02 avr. 20207 317,457 501,707 307,957 487,317 487,313 608 190 000
01 avr. 20207 459,507 566,377 301,987 360,587 360,583 685 510 000
31 mars 20207 740,067 880,317 642,867 700,107 700,104 059 700 000
30 mars 20207 583,467 784,357 539,977 774,157 774,153 846 900 000
27 mars 20207 554,257 716,247 491,147 502,387 502,383 977 010 000
26 mars 20207 462,217 809,837 462,217 797,547 797,543 999 850 000
25 mars 20207 421,367 671,217 276,407 384,307 384,304 666 440 000
24 mars 20207 196,157 418,377 169,867 417,867 417,864 417 380 000
23 mars 20206 847,286 984,946 631,426 860,676 860,674 330 610 000
20 mars 20207 248,077 354,446 854,676 879,526 879,525 239 940 000
19 mars 20206 996,457 341,386 858,387 150,587 150,584 762 170 000
18 mars 20206 902,327 182,836 686,366 989,846 989,844 890 820 000
17 mars 20207 072,007 406,236 828,917 334,787 334,784 900 000 000
16 mars 20207 392,737 422,206 882,866 904,596 904,594 594 360 000
13 mars 20207 610,397 875,937 219,097 874,887 874,884 685 890 000
12 mars 20207 398,587 712,337 194,677 201,807 201,805 066 530 000
11 mars 20208 136,258 181,367 850,957 952,057 952,054 273 890 000
10 mars 20208 219,768 347,407 930,438 344,258 344,254 431 930 000
09 mars 20207 957,938 243,317 943,167 950,687 950,684 530 350 000
06 mars 20208 469,028 612,368 375,138 575,628 575,624 279 850 000
05 mars 20208 790,098 921,088 677,398 738,598 738,593 748 090 000
04 mars 20208 834,109 019,968 757,669 018,099 018,093 602 870 000
03 mars 20208 965,109 070,328 602,898 684,098 684,094 336 700 000
02 mars 20208 667,148 952,818 543,358 952,178 952,174 232 760 000
28 févr. 20208 269,748 591,828 264,168 567,378 567,375 301 170 000
27 févr. 20208 744,038 904,118 562,058 566,488 566,48390 750 000
26 févr. 20209 011,559 148,328 927,808 980,788 980,783 567 830 000
25 févr. 20209 301,209 315,268 940,498 965,618 965,613 583 400 000
24 févr. 20209 188,449 322,889 166,019 221,289 221,283 177 000 000
21 févr. 20209 708,019 715,959 542,339 576,599 576,592 743 010 000
20 févr. 20209 799,209 820,869 636,949 750,979 750,972 735 610 000
19 févr. 20209 782,819 838,379 777,109 817,189 817,182 462 530 000
18 févr. 20209 679,049 747,689 675,809 732,749 732,742 273 460 000
14 févr. 20209 728,909 746,369 693,059 731,189 731,182 222 240 000
13 févr. 20209 657,049 748,329 650,029 711,979 711,972 239 270 000
12 févr. 20209 688,609 728,779 666,699 725,969 725,962 355 000 000
11 févr. 20209 680,899 714,749 617,219 638,949 638,942 423 670 000
10 févr. 20209 493,639 628,669 493,639 628,399 628,392 179 310 000
07 févr. 20209 526,649 570,099 496,539 520,519 520,512 238 670 000
06 févr. 20209 540,989 575,669 505,689 572,159 572,152 267 300 000
05 févr. 20209 574,109 574,949 454,939 508,689 508,682 462 470 000
04 févr. 20209 398,399 485,389 374,059 467,979 467,972 445 420 000
03 févr. 20209 190,729 299,859 188,559 273,409 273,402 420 510 000
31 janv. 20209 324,339 324,809 123,229 150,949 150,942 685 840 000
30 janv. 20209 211,159 303,009 185,189 298,939 298,932 333 500 000
29 janv. 20209 318,269 329,129 249,049 275,169 275,162 223 480 000
28 janv. 20209 201,829 288,879 182,339 269,689 269,682 157 830 000
27 janv. 20209 092,469 185,459 088,049 139,319 139,312 583 330 000
24 janv. 20209 446,219 451,439 273,239 314,919 314,912 611 710 000
23 janv. 20209 377,729 409,209 334,139 402,489 402,482 460 050 000
22 janv. 20209 413,619 439,299 375,139 383,779 383,772 449 390 000
21 janv. 20209 361,079 397,589 350,209 370,819 370,812 684 540 000
17 janv. 20209 392,379 393,489 346,819 388,949 388,942 522 670 000
16 janv. 20209 313,459 357,929 301,329 357,139 357,132 301 400 000
15 janv. 20209 253,769 298,829 231,149 258,709 258,702 435 650 000
14 janv. 20209 270,619 298,339 226,499 251,339 251,332 542 170 000
13 janv. 20209 213,729 274,499 193,069 273,939 273,932 530 270 000
10 janv. 20209 232,959 235,209 164,669 178,869 178,862 378 990 000
09 janv. 20209 202,279 215,959 158,509 203,439 203,432 534 700 000
08 janv. 20209 068,039 168,899 059,389 129,249 129,242 464 090 000
07 janv. 20209 076,649 091,939 042,559 068,589 068,582 352 850 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages