^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 juin 202313 295,2613 361,9013 089,4813 104,9013 104,905 270 600 000
06 juin 202313 199,5913 306,2113 165,6513 276,4213 276,424 810 910 000
05 juin 202313 238,4813 330,6513 194,9513 229,4313 229,434 344 280 000
02 juin 202313 190,4813 256,2113 125,8613 240,7713 240,774 426 760 000
01 juin 202312 944,4613 141,8312 903,6313 100,9813 100,984 610 310 000
31 mai 202312 968,3813 029,0812 889,3712 935,2912 935,295 905 760 000
30 mai 202313 109,1013 154,2912 968,1213 017,4313 017,434 843 470 000
26 mai 202312 736,4213 001,9112 729,7412 975,6912 975,694 434 070 000
25 mai 202312 706,4412 736,9212 604,8912 698,0912 698,094 651 640 000
24 mai 202312 481,8912 529,6312 415,8512 484,1612 484,164 088 270 000
23 mai 202312 652,8812 709,7412 554,4312 560,2512 560,254 347 440 000
22 mai 202312 664,4412 756,2312 655,2612 720,7812 720,784 278 920 000
19 mai 202312 709,4612 731,7312 624,0612 657,9012 657,903 935 780 000
18 mai 202312 513,8712 698,5012 512,2612 688,8412 688,844 532 890 000
17 mai 202312 388,5812 514,0712 335,0212 500,5712 500,574 501 820 000
16 mai 202312 327,0512 403,8112 324,5212 343,0512 343,054 067 510 000
15 mai 202312 301,1712 376,4012 263,3512 365,2112 365,213 979 290 000
12 mai 202312 350,5212 364,6512 209,5812 284,7412 284,744 170 000 000
11 mai 202312 321,2612 347,3812 255,4412 328,5112 328,514 489 490 000
10 mai 202312 286,6612 337,6912 180,8612 306,4412 306,444 948 260 000
09 mai 202312 195,7812 216,1312 174,0612 179,5512 179,554 126 780 000
08 mai 202312 231,6812 264,9912 178,2612 256,9212 256,924 216 360 000
05 mai 202312 073,0312 264,8312 065,7212 235,4112 235,414 574 790 000
04 mai 202311 997,3412 033,1511 925,3711 966,4011 966,404 745 780 000
03 mai 202312 097,0412 212,5512 022,4612 025,3312 025,335 782 160 000
02 mai 202312 198,0212 206,5812 015,2312 080,5112 080,515 501 410 000
01 mai 202312 210,0512 261,3212 181,0812 212,6012 212,605 168 430 000
28 avr. 202312 117,5412 227,7212 082,5712 226,5812 226,585 331 380 000
27 avr. 202311 972,1512 154,0111 950,9212 142,2412 142,245 253 710 000
26 avr. 202311 913,2311 967,9911 833,0711 854,3511 854,355 281 970 000
25 avr. 202311 968,8111 990,4611 798,7711 799,1611 799,164 806 020 000
24 avr. 202312 053,4712 103,5811 960,3012 037,2012 037,204 854 050 000
21 avr. 202312 046,0312 097,1511 986,8212 072,4612 072,464 868 050 000
20 avr. 202312 039,0812 155,9612 011,9512 059,5612 059,564 590 530 000
19 avr. 202312 063,6812 191,1012 060,1712 157,2312 157,234 972 700 000
18 avr. 202312 234,5612 245,4312 110,2312 153,4112 153,414 851 810 000
17 avr. 202312 108,2312 159,0212 064,1012 157,7212 157,724 823 180 000
14 avr. 202312 117,9112 205,7212 026,5512 123,4712 123,474 655 740 000
13 avr. 202311 997,4212 178,8011 995,9412 166,2712 166,274 942 990 000
12 avr. 202312 110,8712 134,5011 916,5411 929,3411 929,344 909 770 000
11 avr. 202312 080,2412 091,2712 011,4012 031,8812 031,884 676 960 000
10 avr. 202311 975,1312 084,9511 924,2012 084,3612 084,364 334 070 000
06 avr. 202311 939,0812 098,5011 898,3612 087,9612 087,963 862 800 000
05 avr. 202312 081,7612 086,7511 931,8511 996,8611 996,864 378 590 000
04 avr. 202312 208,4912 224,6812 081,8112 126,3312 126,334 298 760 000
03 avr. 202312 146,0912 196,3412 086,5212 189,4512 189,454 816 440 000
31 mars 202312 031,5412 227,9312 030,4412 221,9112 221,915 521 150 000
30 mars 202312 010,4512 044,7911 953,3712 013,4712 013,474 738 880 000
29 mars 202311 855,5911 941,6011 823,3511 926,2411 926,244 493 540 000
28 mars 202311 752,7611 752,7611 635,0311 716,0811 716,084 036 910 000
27 mars 202311 868,5411 903,2111 739,0511 768,8411 768,844 330 320 000
24 mars 202311 747,6211 826,2311 670,6711 823,9611 823,964 363 650 000
23 mars 202311 811,3211 962,6911 684,5211 787,4011 787,404 917 460 000
22 mars 202311 857,5012 013,9911 666,8511 669,9611 669,964 981 590 000
21 mars 202311 764,7911 879,1611 724,9111 860,1111 860,114 829 870 000
20 mars 202311 614,3911 695,5511 550,6911 675,5411 675,544 970 630 000
17 mars 202311 696,3411 773,1111 562,6311 630,5111 630,517 903 090 000
16 mars 202311 384,8711 733,8011 365,4911 717,2811 717,285 498 920 000
15 mars 202311 291,1711 447,9011 238,4411 434,0511 434,055 912 430 000
14 mars 202311 357,7311 467,0211 284,9311 428,1511 428,155 533 120 000
13 mars 202311 041,4611 326,7310 982,8011 188,8411 188,846 201 490 000
10 mars 202311 325,3611 373,8111 093,8611 138,8911 138,896 193 500 000
09 mars 202311 578,3111 667,1211 319,9811 338,3511 338,355 061 790 000
08 mars 202311 553,0911 601,2311 487,7511 576,0011 576,005 085 970 000
07 mars 202311 670,9811 705,9611 512,0311 530,3311 530,335 422 820 000
06 mars 202311 736,8711 827,9211 667,4811 675,7411 675,744 982 880 000
03 mars 202311 524,6511 699,6311 514,7411 689,0111 689,015 102 210 000
02 mars 202311 273,7711 487,5911 273,6111 462,9811 462,985 313 760 000
01 mars 202311 447,5811 479,0011 349,8711 379,4811 379,484 927 530 000
28 févr. 202311 451,0511 548,2311 435,3911 455,5411 455,545 340 950 000
27 févr. 202311 517,1911 565,2311 444,6011 466,9811 466,984 494 000 000
24 févr. 202311 404,1811 434,3611 334,4711 394,9411 394,944 432 650 000
23 févr. 202311 636,9311 638,9811 432,5811 590,4011 590,404 714 580 000
22 févr. 202311 517,2011 582,5211 445,1711 507,0711 507,074 671 270 000
21 févr. 202311 640,3711 684,1411 491,1811 492,3011 492,305 002 540 000
17 févr. 202311 777,5011 803,2211 673,2111 787,2711 787,274 925 230 000
16 févr. 202311 896,3112 040,3411 853,3611 855,8311 855,835 159 410 000
15 févr. 202311 905,1212 071,2911 876,8212 070,5912 070,595 056 640 000
14 févr. 202311 808,2011 999,8511 760,5611 960,1511 960,155 032 430 000
13 févr. 202311 759,0911 910,9211 719,7311 891,7911 891,794 752 880 000
10 févr. 202311 714,6011 775,8011 630,5411 718,1211 718,124 885 030 000
09 févr. 202312 069,1012 070,9611 745,1111 789,5811 789,585 536 290 000
08 févr. 202312 069,1212 096,3911 890,0911 910,5211 910,525 052 870 000
07 févr. 202311 891,2512 150,2211 836,7812 113,7912 113,795 720 240 000
06 févr. 202311 904,4111 973,4111 843,4911 887,4511 887,455 538 350 000
03 févr. 202311 946,8612 231,3111 946,8612 006,9512 006,955 954 490 000
02 févr. 202312 065,1512 269,5512 024,1412 200,8212 200,827 038 210 000
01 févr. 202311 573,1411 904,0211 500,3311 816,3211 816,326 336 040 000
31 janv. 202311 398,5811 586,0111 398,3711 584,5511 584,555 695 150 000
30 janv. 202311 512,3411 553,3111 388,5411 393,8111 393,815 122 320 000
27 janv. 202311 470,4711 691,8911 470,2711 621,7111 621,716 243 800 000
26 janv. 202311 458,4011 516,0511 341,1911 512,4111 512,415 732 890 000
25 janv. 202311 146,5311 334,2211 069,1811 313,3611 313,365 485 570 000
24 janv. 202311 302,9311 378,1511 282,6511 334,2711 334,275 670 860 000
23 janv. 202311 171,9411 405,5011 144,0311 364,4111 364,415 997 810 000
20 janv. 202310 924,6611 143,1710 885,6511 140,4311 140,435 980 110 000
19 janv. 202310 890,4010 932,5210 804,5710 852,2710 852,274 660 800 000
18 janv. 202311 170,9511 223,4110 952,0510 957,0110 957,015 288 630 000
17 janv. 202311 070,0011 145,4411 024,7211 095,1111 095,115 138 410 000
13 janv. 202310 906,3711 084,0110 900,1611 079,1611 079,165 077 990 000
*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...