La bourse est fermée

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
11 354,62-33,88 (-0,30 %)
À la clôture : 05:15PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202211 542,6711 552,2111 035,6911 354,6211 354,625 413 140 000
19 mai 202211 364,4011 562,8211 313,3111 388,5011 388,505 136 920 000
18 mai 202211 790,6811 826,2211 381,6911 418,1511 418,155 043 020 000
17 mai 202211 905,5711 988,4311 754,2811 984,5211 984,525 068 930 000
16 mai 202211 727,1411 804,5911 627,5311 662,7911 662,794 898 850 000
13 mai 202211 555,9711 856,7111 510,2611 805,0011 805,005 868 610 000
12 mai 202211 199,2511 547,3311 108,7611 370,9611 370,966 647 400 000
11 mai 202211 645,5711 844,5111 339,1811 364,2411 364,246 120 860 000
10 mai 202211 900,3411 944,9411 566,2811 737,6711 737,676 199 090 000
09 mai 202211 923,0311 990,6111 574,9411 623,2511 623,255 911 380 000
06 mai 202212 246,8312 358,4211 990,1512 144,6612 144,665 311 020 000
05 mai 202212 787,5212 787,5212 183,5612 317,6912 317,695 269 260 000
04 mai 202212 574,7312 985,0112 367,0212 964,8612 964,865 467 750 000
03 mai 202212 511,4612 645,8312 460,9912 563,7612 563,764 522 940 000
02 mai 202212 331,6912 542,5412 202,4112 536,0212 536,024 896 740 000
29 avr. 202212 710,4212 861,8312 315,7412 334,6412 334,644 719 290 000
28 avr. 202212 712,8612 948,5212 487,8612 871,5312 871,535 030 570 000
27 avr. 202212 500,8812 703,7912 430,9012 488,9312 488,934 773 290 000
26 avr. 202212 918,0412 918,0412 490,7412 490,7412 490,745 136 770 000
25 avr. 202212 749,1713 011,4512 722,5913 004,8513 004,854 827 790 000
22 avr. 202213 168,8013 212,6012 828,0212 839,2912 839,294 457 380 000
21 avr. 202213 623,7013 710,7013 140,8313 174,6513 174,655 206 320 000
20 avr. 202213 665,3813 678,5513 426,1313 453,0713 453,074 639 440 000
19 avr. 202213 312,4413 643,9713 281,2213 619,6613 619,664 527 480 000
18 avr. 202213 319,3913 414,2713 222,0313 332,3613 332,364 350 150 000
14 avr. 202213 647,4313 662,9313 345,2213 351,0813 351,084 623 410 000
13 avr. 202213 373,1213 679,4313 353,6613 643,5913 643,594 887 660 000
12 avr. 202213 584,6913 685,9513 317,7413 371,5713 371,574 965 220 000
11 avr. 202213 547,2913 585,0813 401,3913 411,9613 411,964 916 860 000
08 avr. 202213 830,4713 866,0613 693,6913 711,0013 711,004 554 890 000
07 avr. 202213 861,4913 978,2513 689,2313 897,3013 897,304 822 420 000
06 avr. 202214 002,5814 032,8413 788,9013 888,8213 888,825 265 740 000
05 avr. 202214 490,2614 500,2914 169,1214 204,1714 204,174 707 090 000
04 avr. 202214 304,3514 534,3814 286,4514 532,5514 532,554 598 480 000
01 avr. 202214 269,5314 306,9414 131,8114 261,5014 261,504 984 050 000
31 mars 202214 444,7814 456,7414 217,7214 220,5214 220,525 427 030 000
30 mars 202214 558,5914 609,2514 383,4514 442,2714 442,275 439 980 000
29 mars 202214 500,3914 646,9014 419,4014 619,6414 619,646 031 870 000
28 mars 202214 177,2114 356,0014 101,3414 354,9014 354,905 086 120 000
25 mars 202214 194,7214 218,7614 010,7914 169,3014 169,305 553 860 000
24 mars 202214 001,3214 193,5513 897,2014 191,8414 191,845 046 250 000
23 mars 202213 990,3514 152,1413 921,6513 922,6013 922,604 995 470 000
22 mars 202213 866,4314 141,0713 857,2914 108,8214 108,825 400 360 000
21 mars 202213 860,3913 945,8113 682,5513 838,4613 838,465 636 000 000
18 mars 202213 564,6313 899,2813 528,0613 893,8413 893,848 109 950 000
17 mars 202213 360,7213 620,8013 317,1413 614,7813 614,785 575 030 000
16 mars 202213 119,3713 440,1212 992,2013 436,5513 436,556 498 110 000
15 mars 202212 685,2312 973,8812 616,5912 948,6212 948,625 414 590 000
14 mars 202212 795,1212 918,0112 555,3512 581,2212 581,225 853 360 000
11 mars 202213 229,7713 239,3512 830,3712 843,8112 843,815 250 230 000
10 mars 202213 098,3513 163,5012 946,2813 129,9613 129,965 034 030 000
09 mars 202213 113,7013 301,1613 039,7913 255,5513 255,555 377 120 000
08 mars 202212 800,0413 159,4412 670,0812 795,5512 795,556 631 820 000
07 mars 202213 328,3613 353,2812 828,0212 830,9612 830,966 163 580 000
04 mars 202213 455,2313 486,7113 224,9813 313,4413 313,445 319 630 000
03 mars 202213 837,5913 837,5913 472,6413 537,9413 537,945 058 590 000
02 mars 202213 597,5313 796,5513 493,9113 752,0213 752,025 229 480 000
01 mars 202213 716,7013 777,0413 441,3213 532,4613 532,466 094 490 000
28 févr. 202213 570,8313 810,6413 549,9013 751,4013 751,405 894 130 000
25 févr. 202213 485,2613 696,8613 358,2913 694,6213 694,624 614 110 000
24 févr. 202212 587,8813 486,1112 587,8813 473,5913 473,596 131 410 000
23 févr. 202213 511,7513 533,7813 032,1713 037,4913 037,494 614 090 000
22 févr. 202213 424,3613 618,7213 249,6513 381,5213 381,524 830 920 000
18 févr. 202213 735,4013 762,4013 465,5613 548,0713 548,074 475 010 000
17 févr. 202214 004,1914 020,8213 704,7013 716,7213 716,724 259 890 000
16 févr. 202214 038,9214 163,7313 931,9914 124,0914 124,094 224 060 000
15 févr. 202213 997,1814 142,4913 976,2914 139,7614 139,764 393 050 000
14 févr. 202213 768,9713 921,7113 664,7613 790,9213 790,924 301 470 000
11 févr. 202214 213,6214 246,7013 733,1613 791,1513 791,155 222 590 000
10 févr. 202214 228,6814 509,5614 118,2014 185,6414 185,645 191 050 000
09 févr. 202214 368,1614 490,7214 330,8714 490,3714 490,374 713 210 000
08 févr. 202213 984,4314 226,4813 934,7814 194,4514 194,454 277 150 000
07 févr. 202214 118,7914 236,3113 974,1014 015,6714 015,674 253 020 000
04 févr. 202213 958,4814 222,7613 850,3914 098,0114 098,014 104 120 000
03 févr. 202214 045,8314 207,8913 851,7413 878,8213 878,824 306 490 000
02 févr. 202214 494,4714 504,8214 264,6514 417,5514 417,554 647 630 000
01 févr. 202214 277,4314 358,6914 070,7714 346,0014 346,004 650 460 000
31 janv. 202213 812,1914 242,9013 767,7114 239,8814 239,885 111 460 000
28 janv. 202213 436,7113 771,9113 236,5613 770,5713 770,574 955 960 000
27 janv. 202213 710,9913 765,9113 322,6613 352,7813 352,785 155 970 000
26 janv. 202213 871,7714 002,6513 392,1913 542,1213 542,125 734 390 000
25 janv. 202213 610,8713 781,6213 414,1413 539,2913 539,294 981 070 000
24 janv. 202213 481,5013 876,6113 094,6513 855,1313 855,136 982 960 000
21 janv. 202214 046,2214 171,7213 764,2413 768,9213 768,925 845 830 000
20 janv. 202214 462,8514 642,0314 140,7814 154,0214 154,025 078 450 000
19 janv. 202214 582,2214 658,8914 331,6514 340,2614 340,264 639 990 000
18 janv. 202214 681,8314 740,5414 482,9414 506,9014 506,905 027 990 000
14 janv. 202214 708,0214 897,6814 689,4314 893,7514 893,754 345 780 000
13 janv. 202215 245,0415 259,7114 782,2414 806,8114 806,814 283 070 000
12 janv. 202215 263,1015 319,0315 117,2915 188,3915 188,394 321 180 000
11 janv. 202214 919,2615 158,7114 837,6315 153,4515 153,454 378 660 000
10 janv. 202214 751,7814 953,8514 530,2314 942,8314 942,835 303 230 000
07 janv. 202215 095,7215 171,0214 877,6314 935,9014 935,904 229 270 000
06 janv. 202215 024,1515 198,4514 914,8715 080,8615 080,864 774 740 000
05 janv. 202215 547,1615 586,3015 095,1815 100,1715 100,175 011 990 000
04 janv. 202215 852,1415 852,1415 512,4115 622,7215 622,725 109 270 000
03 janv. 202215 732,5015 832,8015 644,0915 832,8015 832,804 412 130 000
31 déc. 202115 722,9115 777,4315 643,9415 644,9715 644,973 379 850 000
30 déc. 202115 758,9815 868,0915 729,1615 741,5615 741,563 732 730 000
29 déc. 202115 794,9215 821,8115 679,8515 766,2215 766,223 694 500 000
*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...