La bourse est fermée

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
15 085,47-295,85 (-1,92 %)
À la clôture : 05:15PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 202115 428,7115 470,3614 931,0615 085,4715 085,475 859 520 000
02 déc. 202115 181,8215 444,5415 150,1215 381,3215 381,325 390 100 000
01 déc. 202115 752,2715 816,8215 243,9315 254,0515 254,056 266 020 000
30 nov. 202115 716,5015 828,2015 451,3915 537,6915 537,696 609 380 000
29 nov. 202115 719,4215 833,1115 644,6115 782,8315 782,834 800 570 000
26 nov. 202115 664,3815 731,5415 456,0915 491,6615 491,663 502 030 000
24 nov. 202115 677,8815 848,5615 591,3615 845,2315 845,234 178 630 000
23 nov. 202115 809,5015 895,8615 601,4615 775,1415 775,145 412 610 000
22 nov. 202116 120,9216 212,2315 851,0415 854,7615 854,765 531 070 000
19 nov. 202116 042,1616 121,1216 017,2316 057,4416 057,444 849 160 000
18 nov. 202115 973,3916 010,8815 848,8315 993,7115 993,715 361 690 000
17 nov. 202115 973,6215 998,5715 909,3915 921,5715 921,575 024 540 000
16 nov. 202115 840,3215 989,6115 825,0015 973,8615 973,865 441 150 000
15 nov. 202115 894,8215 918,4515 778,3115 853,8515 853,854 978 040 000
12 nov. 202115 752,6215 874,5715 705,3815 860,9615 860,965 412 870 000
11 nov. 202115 752,0815 768,0315 695,7715 704,2815 704,284 520 600 000
10 nov. 202115 753,8415 867,2415 543,6815 622,7115 622,715 336 480 000
09 nov. 202116 024,1316 035,2115 836,6815 886,5415 886,545 531 330 000
08 nov. 202115 995,7216 038,2315 961,8115 982,3615 982,365 620 280 000
05 nov. 202116 003,5616 053,3915 900,7815 971,5915 971,595 534 130 000
04 nov. 202115 849,7415 966,0915 827,6615 940,3115 940,315 252 570 000
03 nov. 202115 658,5215 821,5715 616,4415 811,5815 811,585 274 520 000
02 nov. 202115 583,9815 656,6015 569,2715 649,6015 649,605 118 540 000
01 nov. 202115 541,2615 598,9515 470,8215 595,9215 595,925 239 250 000
29 oct. 202115 323,2915 504,1215 323,2915 498,3915 498,395 310 370 000
28 oct. 202115 304,7415 452,3015 290,3115 448,1215 448,125 660 240 000
27 oct. 202115 276,0015 364,5415 235,8415 235,8415 235,846 083 210 000
26 oct. 202115 317,5015 384,0015 198,2315 235,7115 235,717 035 470 000
25 oct. 202115 142,9215 259,6315 070,7515 226,7115 226,715 677 320 000
22 oct. 202115 158,0715 193,0115 021,0215 090,2015 090,205 719 760 000
21 oct. 202115 104,8015 222,2515 094,1415 215,7015 215,704 880 390 000
20 oct. 202115 160,0015 178,3915 071,1515 121,6815 121,684 086 590 000
19 oct. 202115 073,1315 137,8515 049,7315 129,0915 129,094 443 000 000
18 oct. 202114 839,7415 026,6814 833,2815 021,8115 021,814 142 540 000
15 oct. 202114 891,2414 904,9814 847,9614 897,3414 897,344 473 930 000
14 oct. 202114 717,5014 827,5614 699,5214 823,4314 823,434 240 520 000
13 oct. 202114 537,1714 589,2814 471,8814 571,6414 571,644 032 440 000
12 oct. 202114 539,0914 552,7114 441,6014 465,9214 465,924 037 030 000
11 oct. 202114 540,0814 665,9914 482,6214 486,2014 486,203 522 230 000
08 oct. 202114 694,7214 699,9114 569,6814 579,5414 579,543 557 630 000
07 oct. 202114 631,8014 755,7214 615,1414 654,0214 654,023 936 210 000
06 oct. 202114 289,4514 509,5514 259,0714 501,9114 501,914 443 760 000
05 oct. 202114 312,8614 508,6514 299,7814 433,8314 433,834 143 190 000
04 oct. 202114 493,1214 499,7414 181,6914 255,4814 255,484 539 650 000
01 oct. 202114 494,9314 606,8214 324,0114 566,7014 566,704 688 550 000
30 sept. 202114 582,6014 632,3614 444,3014 448,5814 448,585 910 550 000
29 sept. 202114 614,8814 676,6214 493,6714 512,4414 512,445 246 170 000
28 sept. 202114 787,2114 817,7414 539,8814 546,6814 546,684 954 270 000
27 sept. 202114 954,1815 003,1614 864,9614 969,9714 969,974 619 450 000
24 sept. 202114 961,6115 067,5614 946,5715 047,7015 047,703 972 140 000
23 sept. 202114 960,0015 085,4414 932,5115 052,2415 052,244 176 520 000
22 sept. 202114 800,5914 950,1214 767,0114 896,8514 896,854 229 870 000
21 sept. 202114 803,3614 847,0314 696,4714 746,4014 746,404 056 340 000
20 sept. 202114 758,1414 841,8214 530,0714 713,9014 713,904 860 630 000
17 sept. 202115 163,3615 166,5614 998,7315 043,9715 043,976 682 650 000
16 sept. 202115 120,0915 205,5015 047,1415 181,9215 181,923 681 700 000
15 sept. 202115 071,3415 174,3814 984,6815 161,5315 161,534 446 270 000
14 sept. 202115 168,4515 181,1915 008,3015 037,7615 037,764 571 950 000
13 sept. 202115 211,4315 215,4415 030,8515 105,5815 105,584 701 190 000
10 sept. 202115 332,9215 349,4715 111,3115 115,4915 115,494 567 980 000
09 sept. 202115 296,0615 352,3815 245,1715 248,2515 248,253 997 250 000
08 sept. 202115 360,3515 360,3515 206,6115 286,6415 286,644 113 530 000
07 sept. 202115 375,9815 403,4415 343,2815 374,3315 374,333 967 040 000
03 sept. 202115 313,4115 375,5615 283,6715 363,5215 363,523 692 170 000
02 sept. 202115 358,4715 380,0715 285,3515 331,1815 331,184 018 120 000
01 sept. 202115 308,9815 379,5015 302,1115 309,3815 309,384 248 030 000
31 août 202115 262,8815 278,9615 202,6715 259,2415 259,244 170 170 000
30 août 202115 165,9415 288,0815 165,1215 265,8915 265,894 034 110 000
27 août 202114 969,7715 144,4814 966,5215 129,5015 129,504 006 310 000
26 août 202115 025,1715 059,6314 939,5614 945,8114 945,813 610 970 000
25 août 202115 039,0315 059,4315 011,5815 041,8615 041,863 629 990 000
24 août 202114 978,1415 034,8914 965,5415 019,8015 019,803 792 870 000
23 août 202114 776,9814 963,4714 776,9814 942,6514 942,653 893 990 000
20 août 202114 571,5314 722,1614 571,5314 714,6614 714,663 864 780 000
19 août 202114 423,1614 610,7614 423,1614 541,7914 541,794 172 870 000
18 août 202114 636,2414 697,2514 516,3014 525,9114 525,913 814 120 000
17 août 202114 670,5614 716,9514 550,8814 656,1814 656,184 151 190 000
16 août 202114 771,5314 794,6814 610,0214 793,7614 793,763 953 840 000
13 août 202114 825,0714 850,6114 797,2214 822,9014 822,904 038 130 000
12 août 202114 751,3614 824,3114 698,9414 816,2614 816,264 020 260 000
11 août 202114 834,3814 842,5014 692,4114 765,1414 765,143 980 530 000
10 août 202114 887,7514 894,6114 754,4814 788,0914 788,093 978 790 000
09 août 202114 855,7614 883,8114 802,6914 860,1814 860,184 095 760 000
06 août 202114 864,2214 890,1814 788,5914 835,7614 835,764 159 050 000
05 août 202114 794,0814 896,4714 776,0314 895,1214 895,124 087 320 000
04 août 202114 747,2114 812,3714 734,1214 780,5314 780,534 319 400 000
03 août 202114 713,9914 762,6014 584,0914 761,2914 761,294 117 520 000
02 août 202114 758,6014 770,4114 665,6714 681,0714 681,073 738 200 000
30 juil. 202114 615,8514 728,7814 615,8514 672,6814 672,683 628 750 000
29 juil. 202114 771,1714 833,7414 761,3814 778,2614 778,263 904 590 000
28 juil. 202114 715,6614 798,8814 645,6314 762,5814 762,584 235 390 000
27 juil. 202114 807,9514 811,0814 503,7614 660,5814 660,584 300 000 000
26 juil. 202114 821,0314 863,6514 790,4914 840,7114 840,714 409 960 000
23 juil. 202114 753,0614 846,0614 698,7714 836,9914 836,993 959 410 000
22 juil. 202114 652,7214 694,1914 617,8714 684,6014 684,603 574 560 000
21 juil. 202114 508,7514 633,1414 498,6514 631,9514 631,954 075 150 000
20 juil. 202114 330,4614 555,7514 271,2314 498,8814 498,884 618 980 000
19 juil. 202114 235,9814 313,6014 178,6614 274,9814 274,984 507 040 000
16 juil. 202114 597,5114 623,0214 413,3214 427,2414 427,244 048 940 000
15 juil. 202114 635,7814 650,3714 451,8014 543,1314 543,134 493 540 000
*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...