Marchés français ouverture 8 h 15 min

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
14 432,49+28,51 (+0,20 %)
À la clôture : 05:15PM EST
Durée:
11 déc. 2022 - 11 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
11 déc. 202314 340,1014 436,0814 324,5714 432,4914 432,495 172 892 000
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
22 nov. 202314 283,8214 359,6114 226,6314 265,8614 265,863 855 240 000
21 nov. 202314 217,2314 237,5014 146,3114 199,9814 199,984 128 600 000
20 nov. 202314 134,7514 309,8014 134,2014 284,5314 284,534 561 810 000
17 nov. 202314 101,4414 154,3214 063,9314 125,4814 125,484 408 640 000
16 nov. 202314 066,8814 130,4514 033,7914 113,6714 113,674 545 180 000
15 nov. 202314 147,2714 194,3614 060,7014 103,8414 103,845 063 830 000
14 nov. 202314 015,3714 124,0614 003,1414 094,3814 094,385 332 490 000
13 nov. 202313 745,9613 805,1113 687,7813 767,7413 767,744 349 590 000
10 nov. 202313 571,1913 802,5313 556,3513 798,1113 798,114 722 140 000
09 nov. 202313 693,7013 697,8213 506,0213 521,4513 521,455 313 970 000
08 nov. 202313 660,2213 684,8713 573,5813 650,4113 650,414 685 550 000
07 nov. 202313 555,7913 675,4613 516,5613 639,8613 639,864 354 460 000
06 nov. 202313 514,0813 551,6213 435,9913 518,7813 518,784 345 850 000
03 nov. 202313 362,8513 520,2813 344,7313 478,2813 478,284 918 750 000
02 nov. 202313 230,4913 302,1813 177,6413 294,1913 294,194 962 950 000
01 nov. 202312 887,0613 072,4212 875,2013 061,4713 061,474 545 120 000
31 oct. 202312 786,6212 859,4012 697,0412 851,2412 851,244 315 630 000
30 oct. 202312 750,4712 842,9612 691,5612 789,4812 789,484 149 320 000
27 oct. 202312 718,6912 772,4312 600,5712 643,0112 643,014 172 100 000
26 oct. 202312 768,9712 818,1412 543,8612 595,6112 595,614 894 900 000
25 oct. 202313 039,8613 042,5212 804,3012 821,2212 821,224 599 850 000
24 oct. 202313 084,9913 170,3913 022,8513 139,8713 139,874 604 720 000
23 oct. 202312 930,8513 143,2212 848,8313 018,3313 018,334 669 060 000
20 oct. 202313 157,7713 177,3512 977,4312 983,8112 983,814 622 840 000
19 oct. 202313 354,8013 404,7313 157,3313 186,1813 186,185 014 790 000
18 oct. 202313 439,6813 499,7413 275,3013 314,3013 314,304 617 140 000
17 oct. 202313 419,8713 602,2513 364,7413 533,7513 533,754 417 640 000
16 oct. 202313 453,8113 598,0513 447,1713 567,9813 567,984 308 690 000
13 oct. 202313 613,5913 619,5413 361,8513 407,2313 407,234 251 550 000
12 oct. 202313 672,4713 714,1413 491,5613 574,2213 574,224 858 620 000
11 oct. 202313 619,2113 671,1113 549,2913 659,6813 659,684 160 440 000
10 oct. 202313 505,8113 659,6313 491,8113 562,8413 562,844 301 350 000
09 oct. 202313 326,2213 509,3013 277,4813 484,2413 484,243 835 930 000
06 oct. 202313 127,6813 472,2713 099,0313 431,3413 431,344 309 420 000
05 oct. 202313 228,1213 251,1813 087,5713 219,8313 219,834 167 470 000
04 oct. 202313 092,9213 258,7613 072,5113 236,0113 236,014 308 070 000
03 oct. 202313 229,6813 280,0413 008,6013 059,4713 059,474 684 310 000
02 oct. 202313 217,9813 364,0313 204,0813 307,7713 307,774 554 700 000
29 sept. 202313 337,7113 382,9813 177,0913 219,3213 219,325 138 500 000
28 sept. 202313 043,3713 270,9713 025,1113 201,2813 201,284 648 390 000
27 sept. 202313 115,3613 156,3712 963,1613 092,8513 092,854 841 410 000
26 sept. 202313 180,9613 199,1313 033,4013 063,6113 063,614 693 540 000
25 sept. 202313 172,5413 277,8313 132,0013 271,3213 271,324 100 290 000
22 sept. 202313 287,1713 353,2213 200,6413 211,8113 211,814 302 700 000
21 sept. 202313 328,0613 362,2313 222,5613 223,9813 223,985 014 890 000
20 sept. 202313 710,2613 727,8113 467,2813 469,1313 469,134 782 440 000
19 sept. 202313 649,4413 705,1513 578,8713 678,1913 678,194 453 460 000
18 sept. 202313 669,9613 751,2813 663,4613 710,2413 710,244 855 880 000
15 sept. 202313 889,2013 895,7513 684,2413 708,3313 708,338 162 210 000
14 sept. 202313 889,7613 957,5713 810,6613 926,0513 926,054 649 010 000
13 sept. 202313 773,6713 868,5713 733,8213 813,5913 813,594 840 310 000
12 sept. 202313 858,9413 913,6013 763,6913 773,6113 773,614 595 490 000
11 sept. 202313 884,0313 937,4713 805,1313 917,8913 917,894 538 870 000
08 sept. 202313 754,7113 843,3713 733,1813 761,5313 761,534 160 360 000
07 sept. 202313 675,1113 774,6313 642,4713 748,8313 748,834 320 830 000
06 sept. 202313 988,8114 001,9513 802,4213 872,4713 872,474 215 320 000
05 sept. 202313 994,5414 060,8513 945,6514 020,9514 020,954 379 790 000
01 sept. 202314 129,9614 149,6213 982,4214 031,8114 031,814 033 960 000
31 août 202314 041,5414 114,6714 010,4814 034,9714 034,974 568 610 000
30 août 202313 961,7714 050,8213 924,2014 019,3114 019,314 364 600 000
29 août 202313 687,2313 959,8113 677,0613 943,7613 943,764 748 180 000
28 août 202313 695,3613 735,9813 626,6413 705,1313 705,133 666 680 000
25 août 202313 514,3713 633,4213 376,3513 590,6513 590,653 970 060 000
24 août 202313 834,3113 834,6913 462,8413 463,9713 463,974 383 820 000
23 août 202313 532,4313 757,0013 532,4313 721,0313 721,034 127 850 000
22 août 202313 593,9513 598,7713 484,3813 505,8713 505,874 282 430 000
21 août 202313 347,2613 516,8613 325,5913 497,5913 497,594 363 070 000
18 août 202313 190,0213 335,8713 161,7613 290,7813 290,784 801 910 000
17 août 202313 527,3013 535,0913 303,4513 316,9313 316,935 280 180 000
16 août 202313 593,1713 644,3213 473,0313 474,6313 474,636 243 760 000
15 août 202313 760,4813 774,9813 611,9413 631,0513 631,054 473 320 000
14 août 202313 599,0013 789,1613 582,4913 788,3313 788,334 272 020 000
11 août 202313 633,6513 720,3313 609,9813 644,8513 644,854 638 880 000
10 août 202313 818,2513 947,1613 686,5113 737,9913 737,995 299 080 000
09 août 202313 897,6113 898,5413 698,3913 722,0213 722,025 591 360 000
08 août 202313 875,4513 899,7413 769,3413 884,3213 884,325 284 550 000
07 août 202313 972,4513 997,1513 864,9213 994,4013 994,404 892 330 000
04 août 202314 025,9614 119,2213 897,9313 909,2413 909,245 349 450 000
03 août 202313 899,7614 032,2813 881,3513 959,7213 959,726 036 970 000
02 août 202314 132,7314 133,8513 914,8113 973,4513 973,455 481 960 000
01 août 202314 274,9314 309,2114 215,6414 283,9114 283,914 633 770 000
31 juil. 202314 337,9014 370,9114 292,7514 346,0214 346,024 934 440 000
28 juil. 202314 199,8314 344,3514 188,1014 316,6614 316,664 453 520 000
27 juil. 202314 319,1614 360,2014 006,9314 050,1114 050,115 115 840 000
26 juil. 202314 123,5214 187,3514 041,9514 127,2814 127,284 322 000 000
25 juil. 202314 093,2414 201,9114 092,5214 144,5614 144,563 812 470 000
24 juil. 202314 081,6314 110,1513 997,1314 058,8714 058,874 083 070 000
21 juil. 202314 148,1814 179,0114 020,4514 032,8114 032,815 254 180 000
*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...