La bourse est fermée

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
15 622,39-60,98 (-0,39 %)
À partir de 01:27PM EDT. Marché ouvert.
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 202415 705,7015 786,1215 595,7415 622,3915 622,392 679 083 000
17 avr. 202415 942,2915 957,0315 654,5115 683,3715 683,374 991 470 000
16 avr. 202415 856,3815 965,7915 822,0215 865,2515 865,255 001 860 000
15 avr. 202416 276,4716 295,2715 863,8815 885,0215 885,024 910 550 000
12 avr. 202416 293,0316 341,4616 125,3316 175,0916 175,094 552 740 000
11 avr. 202416 236,2016 464,6016 154,6516 442,2016 442,204 714 750 000
10 avr. 202416 104,0116 200,1016 092,0216 170,3616 170,365 308 250 000
09 avr. 202416 328,7616 348,1816 141,1516 306,6416 306,644 869 190 000
08 avr. 202416 285,1816 323,6016 220,7216 253,9616 253,964 386 700 000
05 avr. 202416 095,4016 326,5016 080,4816 248,5216 248,524 578 130 000
04 avr. 202416 418,5716 468,0416 046,5616 049,0816 049,085 368 700 000
03 avr. 202416 178,8016 340,7416 169,3116 277,4616 277,465 151 500 000
02 avr. 202416 199,2416 251,4116 137,2416 240,4516 240,454 710 280 000
01 avr. 202416 397,0516 490,6516 327,8916 396,8316 396,834 798 390 000
28 mars 202416 377,2316 420,9216 347,3816 379,4616 379,465 174 450 000
27 mars 202416 424,7616 431,8216 279,1716 399,5216 399,524 768 930 000
26 mars 202416 446,8516 476,3816 312,9516 315,7016 315,705 144 260 000
25 mars 202416 335,3016 441,1716 315,7216 384,4716 384,474 636 940 000
22 mars 202416 387,8316 467,6216 361,0016 428,8216 428,824 339 930 000
21 mars 202416 517,2416 538,8616 393,9016 401,8416 401,845 134 740 000
20 mars 202416 185,7616 377,4416 127,4816 369,4116 369,415 298 380 000
19 mars 202416 031,9316 175,5915 951,8616 166,7916 166,794 758 740 000
18 mars 202416 154,9216 247,5916 094,1716 103,4516 103,455 025 040 000
15 mars 202416 043,5816 055,3315 925,9115 973,1715 973,178 261 950 000
14 mars 202416 209,1916 245,3216 039,6816 128,5316 128,535 450 980 000
13 mars 202416 220,1116 233,3016 143,3416 177,7716 177,774 839 000 000
12 mars 202416 116,9816 275,4515 992,9816 265,6416 265,645 100 330 000
11 mars 202416 052,6316 085,9515 978,0416 019,2716 019,274 917 620 000
08 mars 202416 322,1016 449,7016 059,5016 085,1116 085,115 411 790 000
07 mars 202416 147,3216 309,0216 096,0116 273,3816 273,385 072 790 000
06 mars 202416 092,0016 128,5615 956,6616 031,5416 031,545 511 370 000
05 mars 202416 077,7416 087,5715 862,6315 939,5915 939,596 356 800 000
04 mars 202416 264,2116 289,0616 199,0616 207,5116 207,515 725 470 000
01 mars 202416 109,8316 302,2416 096,6016 274,9416 274,945 457 910 000
29 févr. 202416 059,3416 115,9615 931,7016 091,9216 091,926 265 340 000
28 févr. 202415 969,1416 003,5615 924,7215 947,7415 947,745 581 690 000
27 févr. 202416 013,9816 046,1015 940,5116 035,3016 035,305 423 020 000
26 févr. 202416 014,4516 054,9015 973,9015 976,2515 976,255 417 630 000
23 févr. 202416 094,8016 134,2215 954,5015 996,8215 996,825 077 910 000
22 févr. 202415 904,4816 061,8215 869,2416 041,6216 041,625 653 930 000
21 févr. 202415 532,1215 583,6815 451,6515 580,8715 580,874 845 740 000
20 févr. 202415 679,8415 730,4715 508,5015 630,7815 630,785 595 700 000
16 févr. 202415 910,4315 917,4115 752,0215 775,6515 775,655 223 800 000
15 févr. 202415 865,3015 911,2215 779,7215 906,1715 906,176 049 100 000
14 févr. 202415 781,7115 865,5115 683,9415 859,1515 859,155 092 660 000
13 févr. 202415 598,8815 770,4215 551,4415 655,6015 655,605 599 860 000
12 févr. 202415 980,6216 080,0715 917,8715 942,5515 942,555 458 490 000
09 févr. 202415 842,3816 007,2915 831,7615 990,6615 990,665 797 260 000
08 févr. 202415 762,2315 813,2715 739,1815 793,7115 793,715 675 850 000
07 févr. 202415 690,3515 770,6815 645,8115 756,6415 756,644 567 580 000
06 févr. 202415 638,1915 652,7515 515,2515 609,0015 609,004 759 640 000
05 févr. 202415 613,9915 637,8815 471,6815 597,6815 597,684 831 020 000
02 févr. 202415 403,1615 664,2115 366,7815 628,9515 628,954 800 690 000
01 févr. 202415 254,0215 372,1315 208,8815 361,6415 361,645 046 920 000
31 janv. 202415 324,1915 405,5615 158,4915 164,0115 164,015 875 610 000
30 janv. 202415 604,0815 619,2315 484,6715 509,9015 509,904 719 240 000
29 janv. 202415 470,6615 630,5815 449,8715 628,0415 628,044 979 310 000
26 janv. 202415 474,8515 538,8415 433,0415 455,3615 455,364 510 530 000
25 janv. 202415 555,6215 597,2515 430,6815 510,5015 510,505 281 570 000
24 janv. 202415 560,6115 629,0715 468,9115 481,9215 481,924 983 210 000
23 janv. 202415 391,4115 432,3515 337,2315 425,9415 425,945 207 680 000
22 janv. 202415 393,0515 438,8515 333,6315 360,2915 360,295 456 240 000
19 janv. 202415 122,3815 310,9715 087,2015 310,9715 310,975 604 950 000
18 janv. 202414 994,5215 066,8114 911,1115 055,6515 055,655 587 440 000
17 janv. 202414 814,7714 865,7614 706,2314 855,6214 855,625 181 740 000
16 janv. 202414 908,2615 004,3514 863,8114 944,3514 944,356 386 180 000
12 janv. 202415 001,0115 047,2514 931,8814 972,7614 972,764 958 940 000
11 janv. 202415 020,9515 063,6114 800,3814 970,1914 970,195 044 690 000
10 janv. 202414 877,7014 998,2014 842,7014 969,6514 969,654 404 590 000
09 janv. 202414 744,1314 894,3214 716,7114 857,7114 857,715 068 410 000
08 janv. 202414 564,4714 846,9014 560,2014 843,7714 843,776 337 770 000
05 janv. 202414 500,1114 625,1914 477,5714 524,0714 524,075 232 820 000
04 janv. 202414 532,2314 632,7714 504,7814 510,3014 510,305 289 220 000
03 janv. 202414 641,4714 694,5814 577,4414 592,2114 592,215 449 950 000
02 janv. 202414 873,7014 887,8014 682,3814 765,9414 765,945 791 170 000
29 déc. 202315 099,2015 111,4114 955,3715 011,3515 011,355 441 060 000
28 déc. 202315 142,0915 150,0715 087,2215 095,1415 095,145 090 570 000
27 déc. 202315 089,6615 114,0815 051,6715 099,1815 099,187 480 170 000
26 déc. 202315 028,6915 101,1815 024,0615 074,5715 074,576 120 600 000
22 déc. 202315 006,1815 047,1914 927,1214 992,9714 992,974 796 600 000
21 déc. 202314 923,1414 970,8114 837,4714 963,8714 963,875 465 640 000
20 déc. 202314 973,3615 069,2914 776,2914 777,9414 777,946 294 700 000
19 déc. 202314 923,0215 003,8014 921,6015 003,2215 003,225 757 180 000
18 déc. 202314 814,0214 938,0414 811,8214 904,8114 904,815 866 080 000
15 déc. 202314 797,4614 848,4014 753,1614 813,9214 813,928 377 630 000
14 déc. 202314 798,7214 855,6214 642,2314 761,5614 761,568 033 170 000
13 déc. 202314 555,6814 743,5514 517,5214 733,9614 733,966 732 040 000
12 déc. 202314 423,0114 533,4014 385,3914 533,4014 533,404 950 100 000
11 déc. 202314 340,1314 436,0814 324,5714 432,4914 432,495 607 820 000
08 déc. 202314 279,4614 416,9214 264,9614 403,9714 403,975 430 840 000
07 déc. 202314 230,4314 353,1114 220,8714 339,9914 339,995 694 310 000
06 déc. 202314 325,6214 327,6314 138,5114 146,7114 146,715 167 030 000
05 déc. 202314 126,4014 285,6614 121,7614 229,9114 229,916 179 120 000
04 déc. 202314 168,6614 197,5214 058,5214 185,4914 185,496 270 020 000
01 déc. 202314 181,3514 311,9514 135,0014 305,0314 305,035 607 000 000
30 nov. 202314 265,0514 289,2014 127,0514 226,2214 226,225 678 070 000
29 nov. 202314 367,1114 423,2214 247,8914 258,4914 258,494 890 220 000
28 nov. 202314 224,6314 303,6614 195,7214 281,7614 281,764 474 400 000
27 nov. 202314 239,3114 305,7114 205,2414 241,0214 241,024 205 880 000
24 nov. 202314 238,0414 270,2814 214,1314 250,8514 250,852 541 840 000
*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...