La bourse est fermée

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
17 037,65-356,67 (-2,05 %)
À la clôture : 05:15PM EDT
Durée:
20 avr. 2023 - 20 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 202417 334,7117 362,2816 973,9417 037,6517 037,655 316 010 000
18 avr. 202417 514,7717 590,8117 376,4917 394,3117 394,314 932 540 000
17 avr. 202417 785,8217 788,5417 459,5717 493,6217 493,624 991 470 000
16 avr. 202417 691,4517 817,7317 660,8917 713,6617 713,665 001 860 000
15 avr. 202418 143,2518 152,0817 676,3517 706,8317 706,834 910 550 000
12 avr. 202418 117,6718 166,4917 952,0918 003,4918 003,494 552 740 000
11 avr. 202418 085,1118 337,1517 998,2518 307,9818 307,984 714 750 000
10 avr. 202417 957,9618 040,8317 932,4218 011,6618 011,665 308 250 000
09 avr. 202418 188,8718 210,0217 973,0718 169,9018 169,904 869 190 000
08 avr. 202418 130,4418 178,6618 050,6918 100,1918 100,194 386 700 000
05 avr. 202417 940,2818 202,9617 912,8618 108,4618 108,464 578 130 000
04 avr. 202418 331,0218 362,2917 875,7517 878,7817 878,785 368 700 000
03 avr. 202418 054,4418 238,6718 045,4218 160,1918 160,195 151 500 000
02 avr. 202418 076,4318 135,5718 002,2718 121,7818 121,784 710 280 000
01 avr. 202418 280,8218 391,5818 211,2818 293,2018 293,204 798 390 000
28 mars 202418 263,4118 308,3218 231,3818 254,6918 254,695 174 450 000
27 mars 202418 338,1918 344,0918 168,2018 280,8418 280,844 768 930 000
26 mars 202418 329,2918 378,7018 207,8818 210,5418 210,545 144 260 000
25 mars 202418 215,5418 337,3518 189,2818 277,0618 277,064 636 940 000
22 mars 202418 293,1518 386,2518 267,4918 339,4418 339,444 339 930 000
21 mars 202418 438,2418 464,7018 317,1018 320,3818 320,385 134 740 000
20 mars 202418 067,7018 249,1218 003,2418 240,1118 240,115 298 380 000
19 mars 202417 902,5218 039,8217 809,1518 032,2018 032,204 758 740 000
18 mars 202418 024,2418 124,3217 973,0917 985,0117 985,015 025 040 000
15 mars 202417 926,9217 930,4717 764,9917 808,2517 808,258 261 950 000
14 mars 202418 114,6918 142,9017 913,6318 014,8118 014,815 450 980 000
13 mars 202418 151,7618 163,7418 030,4018 068,4718 068,474 839 000 000
12 mars 202418 063,0218 228,3717 919,3318 219,1118 219,115 100 330 000
11 mars 202417 959,6818 003,0517 873,3317 951,6917 951,694 917 620 000
08 mars 202418 312,7918 416,7317 995,3818 018,4518 018,455 411 790 000
07 mars 202418 161,7318 337,9518 101,4318 297,9918 297,995 072 790 000
06 mars 202418 083,5118 142,8817 941,6418 017,5718 017,575 511 370 000
05 mars 202418 088,7118 097,5017 804,5017 897,8717 897,876 356 800 000
04 mars 202418 290,1018 313,4318 218,2518 226,4818 226,485 725 470 000
01 mars 202418 069,2918 333,2618 064,4418 302,9118 302,915 457 910 000
29 févr. 202417 991,6718 068,5217 866,2618 043,8518 043,856 265 340 000
28 févr. 202417 895,0317 931,0117 840,3617 874,5017 874,505 581 690 000
27 févr. 202417 962,5817 987,5417 871,0617 971,0517 971,055 423 020 000
26 févr. 202417 970,2118 014,1117 926,6617 933,3317 933,335 417 630 000
23 févr. 202418 052,5918 091,6217 902,7817 937,6117 937,615 077 910 000
22 févr. 202417 857,7618 034,8017 808,2618 004,7018 004,705 653 930 000
21 févr. 202417 412,7917 482,1317 319,4417 478,9117 478,914 845 740 000
20 févr. 202417 591,1717 657,0817 399,4117 546,1017 546,105 595 700 000
16 févr. 202417 853,5917 864,1617 663,4017 685,9817 685,985 223 800 000
15 févr. 202417 815,3217 864,5917 722,3117 845,7217 845,726 049 100 000
14 févr. 202417 728,9017 815,1817 619,9217 807,6317 807,635 092 660 000
13 févr. 202417 519,8017 717,6717 478,2317 600,4217 600,425 599 860 000
12 févr. 202417 942,2818 041,4517 859,6617 882,6617 882,665 458 490 000
09 févr. 202417 820,9817 987,9017 798,8117 962,4117 962,415 797 260 000
08 févr. 202417 757,6017 814,1217 728,5517 783,1717 783,175 675 850 000
07 févr. 202417 674,5917 784,1717 637,7317 755,0717 755,074 567 580 000
06 févr. 202417 664,4417 680,6217 475,4317 572,7317 572,734 759 640 000
05 févr. 202417 634,6917 655,7717 469,6217 613,0417 613,044 831 020 000
02 févr. 202417 415,9417 682,2917 378,3717 642,7317 642,734 800 690 000
01 févr. 202417 216,9917 356,7617 175,8317 344,7117 344,715 046 920 000
31 janv. 202417 269,9817 375,3217 128,7417 137,2417 137,245 875 610 000
30 janv. 202417 556,4917 578,4617 443,7717 476,7117 476,714 719 240 000
29 janv. 202417 438,0317 603,9517 414,6217 596,2717 596,274 979 310 000
26 janv. 202417 432,8717 514,7617 395,5417 421,0117 421,014 510 530 000
25 janv. 202417 589,2717 631,3417 430,3717 516,9917 516,995 281 570 000
24 janv. 202417 562,3217 665,2617 481,9717 499,3017 499,304 983 210 000
23 janv. 202417 346,9517 410,8617 286,0217 404,2117 404,215 207 680 000
22 janv. 202417 403,6217 450,3017 309,8717 330,3817 330,385 456 240 000
19 janv. 202417 060,1417 317,2117 041,8517 314,0017 314,005 604 950 000
18 janv. 202416 894,3316 996,9816 818,1316 982,2916 982,295 587 440 000
17 janv. 202416 705,5116 749,1116 561,4916 736,2816 736,285 181 740 000
16 janv. 202416 775,1016 895,3316 726,5916 830,7116 830,716 386 180 000
12 janv. 202416 855,0016 900,3716 776,9216 832,9216 832,924 958 940 000
11 janv. 202416 852,1916 898,1616 618,8616 820,9016 820,905 044 690 000
10 janv. 202416 702,5516 827,3716 654,7416 793,0516 793,054 404 590 000
09 janv. 202416 531,9616 710,8816 513,7316 678,7016 678,705 068 410 000
08 janv. 202416 354,2216 655,2316 349,3916 649,8716 649,876 337 770 000
05 janv. 202416 281,7416 415,3916 249,1916 305,9816 305,985 232 820 000
04 janv. 202416 290,7816 419,4416 276,4316 282,0116 282,015 289 220 000
03 janv. 202416 413,2616 471,0816 352,1416 368,4916 368,495 449 950 000
02 janv. 202416 667,3016 686,6016 453,1516 543,9416 543,945 791 170 000
29 déc. 202316 902,4416 919,5116 757,8916 825,9316 825,935 441 060 000
28 déc. 202316 963,5216 969,1716 891,3216 898,4716 898,475 090 570 000
27 déc. 202316 896,1416 922,0116 859,5516 906,8016 906,807 480 170 000
26 déc. 202316 816,7816 907,5116 813,5716 878,4616 878,466 120 600 000
22 déc. 202316 799,0216 839,2516 703,5716 777,4016 777,404 796 600 000
21 déc. 202316 719,6116 768,0216 621,5216 757,4116 757,415 465 640 000
20 déc. 202316 763,6416 860,6816 552,0616 554,1616 554,166 294 700 000
19 déc. 202316 734,2516 813,0116 733,3816 811,8516 811,855 757 180 000
18 déc. 202316 631,1116 764,3216 629,2916 729,8016 729,805 866 080 000
15 déc. 202316 587,0016 669,7716 557,0116 623,4516 623,458 377 630 000
14 déc. 202316 603,5416 660,7116 419,2616 537,8316 537,838 033 170 000
13 déc. 202316 392,1816 581,0416 357,2116 562,3716 562,376 732 040 000
12 déc. 202316 209,6116 354,2516 175,4616 354,2516 354,254 950 100 000
11 déc. 202316 069,6216 232,2616 061,8716 221,7316 221,735 607 820 000
08 déc. 202315 952,8516 100,8615 937,5816 084,6916 084,695 430 840 000
07 déc. 202315 888,2316 042,5115 875,4816 022,4916 022,495 694 310 000
06 déc. 202315 990,2015 990,9415 776,9515 788,0515 788,055 167 030 000
05 déc. 202315 763,6515 931,8415 760,5915 877,7115 877,716 179 120 000
04 déc. 202315 837,1215 852,4515 695,5815 839,6715 839,676 270 020 000
01 déc. 202315 892,5916 013,7515 834,9315 997,5815 997,585 607 000 000
30 nov. 202315 987,6616 013,4815 825,6715 947,8715 947,875 678 070 000
29 nov. 202316 111,3616 166,5115 976,6915 987,6015 987,604 890 220 000
28 nov. 202315 940,2916 031,5215 921,0716 010,4316 010,434 474 400 000
27 nov. 202315 969,7216 045,3015 932,1915 961,9815 961,984 205 880 000
*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...