La bourse est fermée

Nasdaq 100 Jun 24 (NQ=F)

CME - CME Prix différé. Devise en USD
Ajouter à la liste dynamique
18 401,25+105,75 (+0,58 %)
À partir de 03:05PM EDT. Marché ouvert.
Durée:
14 mai 2023 - 14 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 mai 202418 282,0018 415,7518 165,5018 401,2518 401,25480 382
13 mai 202418 238,0018 336,2518 228,7518 295,5018 295,50473 881
10 mai 202418 226,0018 348,0018 188,5018 255,0018 255,00473 881
09 mai 202418 160,7518 240,2518 103,7518 214,5018 214,50471 196
08 mai 202418 194,0018 242,2518 072,5018 186,5018 186,50453 714
07 mai 202418 189,5018 266,2518 151,0018 199,5018 199,50469 722
06 mai 202418 047,5018 201,2517 983,7518 195,5018 195,50395 489
03 mai 202417 744,2518 050,2517 719,5018 000,7518 000,75556 949
02 mai 202417 487,0017 755,2517 386,2517 649,7517 649,75635 300
01 mai 202417 462,5017 793,2517 399,2517 438,2517 438,25791 170
30 avr. 202417 918,5017 920,2517 473,5017 571,2517 571,25677 704
29 avr. 202417 864,7517 949,0017 791,2517 904,2517 904,25528 891
26 avr. 202417 808,2517 901,5017 668,2517 845,7517 845,75628 227
25 avr. 202417 450,0017 827,5017 308,2517 567,5017 567,50820 011
24 avr. 202417 682,0017 795,5017 481,7517 664,5017 664,50667 402
23 avr. 202417 352,2517 666,0017 286,2517 606,7517 606,75601 826
22 avr. 202417 228,2517 448,0017 148,5017 350,0017 350,00646 130
19 avr. 202417 530,7517 553,2517 113,2517 180,7517 180,751 023 135
18 avr. 202417 669,7517 770,7517 506,2517 547,2517 547,25756 158
17 avr. 202417 897,0017 968,5017 615,2517 658,5017 658,50844 749
16 avr. 202417 879,0017 988,0017 792,0017 881,2517 881,25766 364
15 avr. 202418 151,0018 350,7517 841,5017 876,2517 876,25797 316
12 avr. 202418 486,2518 507,7518 120,2518 179,2518 179,25787 334
11 avr. 202418 184,0018 518,7518 088,0018 485,0018 485,00728 802
10 avr. 202418 381,0018 474,2518 053,5018 196,7518 196,75880 504
09 avr. 202418 314,7518 407,2518 160,7518 359,7518 359,75696 069
08 avr. 202418 348,2518 376,0018 237,5018 295,0018 295,00524 203
05 avr. 202418 086,2518 408,2518 051,5018 300,7518 300,75809 193
04 avr. 202418 388,5018 568,0018 055,2518 076,7518 076,75777 140
03 avr. 202418 345,0018 451,7518 232,5018 373,2518 373,25597 987
02 avr. 202418 497,2518 511,0018 201,5018 330,0018 330,00618 982
01 avr. 202418 503,0018 612,0018 414,5018 497,2518 497,25572 133
28 mars 202418 505,0018 538,7518 447,5018 475,0018 475,00515 193
27 mars 202418 477,5018 571,7518 378,5018 503,7518 503,75605 634
26 mars 202418 531,2518 619,0018 439,2518 449,0018 449,00516 507
25 mars 202418 567,0018 601,2518 414,7518 513,5018 513,50456 250
22 mars 202418 580,5018 626,0018 492,0018 574,7518 574,75511 962
21 mars 202418 539,7518 709,0018 526,7518 561,7518 561,75606 959
20 mars 202418 274,0018 545,0018 227,5018 479,7518 479,75618 809
19 mars 202418 222,0018 289,2518 053,2518 270,0018 270,00660 394
18 mars 202418 073,5018 381,0018 062,2518 231,5018 231,50656 629
15 mars 202418 006,0018 074,7517 831,7517 854,7517 854,75705 711
14 mars 202418 094,2518 177,7517 915,5018 024,5018 024,50110 277
13 mars 202418 218,0018 256,5018 033,2518 078,5018 078,50179 714
12 mars 202418 010,5018 241,7517 930,0018 227,7518 227,75281 274
11 mars 202418 056,0018 068,2517 890,5017 971,0017 971,00472 517
08 mars 202418 279,0018 436,5018 012,5018 046,7518 046,751 048 847
07 mars 202418 041,0018 360,0017 915,7518 316,2518 316,25758 499
06 mars 202417 981,0018 174,2517 942,5018 044,2518 044,25806 131
05 mars 202418 246,0018 252,0017 832,5017 930,2517 930,25803 857
04 mars 202418 336,0018 377,7518 234,2518 262,0018 262,00569 342
01 mars 202418 075,0018 372,7518 029,5018 338,2518 338,25639 153
29 févr. 202417 870,0018 109,5017 826,0018 082,7518 082,75680 147
28 févr. 202418 017,5018 019,7517 846,2517 915,2517 915,25553 731
27 févr. 202417 951,0018 040,2517 908,7518 021,0018 021,00567 818
26 févr. 202417 961,5018 059,5017 922,0017 977,0017 977,00526 169
23 févr. 202418 023,2518 144,7517 946,0017 991,0017 991,00659 725
22 févr. 202417 702,5018 087,0017 676,0018 047,5018 047,50759 232
21 févr. 202417 573,0017 723,0017 372,7517 536,7517 536,75731 450
20 févr. 202417 729,2517 807,5017 452,5017 607,2517 607,25889 292
16 févr. 202417 952,0018 026,0017 715,0017 744,0017 744,00744 628
15 févr. 202417 870,0017 968,2517 780,5017 912,7517 912,75657 768
14 févr. 202417 703,0017 887,0017 669,2517 881,0017 881,00688 088
13 févr. 202417 928,5017 963,2517 542,0017 676,7517 676,75858 230
12 févr. 202418 040,0018 121,5017 911,2517 965,0017 965,00538 132
09 févr. 202417 854,2518 071,0017 852,2518 039,2518 039,25499 282
08 févr. 202417 856,2517 896,5017 792,2517 868,2517 868,25471 370
07 févr. 202417 645,7517 875,5017 629,7517 841,7517 841,75613 340
06 févr. 202417 698,5017 769,0017 560,7517 660,0017 660,00623 168
05 févr. 202417 696,0017 745,5017 554,2517 700,0017 700,00621 645
02 févr. 202417 588,0017 775,5017 465,5017 732,7517 732,75761 167
01 févr. 202417 273,2517 646,7517 262,7517 436,7517 436,75705 238
31 janv. 202417 415,5017 484,0017 221,5017 242,2517 242,25816 119
30 janv. 202417 711,7517 735,7517 467,0017 588,5017 588,50554 146
29 janv. 202417 502,0017 716,2517 457,5017 706,0017 706,00568 739
26 janv. 202417 571,2517 632,0017 466,0017 527,0017 527,00631 481
25 janv. 202417 614,7517 752,0017 542,0017 634,5017 634,50710 822
24 janv. 202417 554,0017 793,5017 552,2517 621,0017 621,00721 605
23 janv. 202417 461,0017 558,2517 409,5017 531,2517 531,25508 078
22 janv. 202417 466,0017 585,0017 434,0017 458,5017 458,50637 245
19 janv. 202417 116,0017 471,2517 107,2517 438,5017 438,50758 132
18 janv. 202416 854,5017 125,7516 834,2517 110,0017 110,00852 229
17 janv. 202416 978,0016 982,0016 689,2516 869,7516 869,75722 784
16 janv. 202416 961,7517 033,7516 811,7516 966,5016 966,50816 021
12 janv. 202416 957,7517 042,5016 866,5016 969,2516 969,25593 445
11 janv. 202416 955,0017 057,0016 753,0016 966,2516 966,25756 441
10 janv. 202416 829,5016 983,0016 801,5016 945,2516 945,25550 703
09 janv. 202416 788,0016 868,5016 657,7516 830,2516 830,25605 921
08 janv. 202416 470,0016 811,2516 378,2516 803,7516 803,75549 900
05 janv. 202416 455,0016 577,2516 334,2516 460,2516 460,25627 475
04 janv. 202416 545,2516 587,2516 436,0016 445,0016 445,00559 464
03 janv. 202416 736,7516 737,2516 522,0016 538,0016 538,00677 219
02 janv. 202417 019,0017 038,5016 622,5016 720,0016 720,00652 714
29 déc. 202317 090,2517 131,0016 938,2517 023,5017 023,50470 864
28 déc. 202317 127,0017 165,2517 077,7517 090,5017 090,50357 702
27 déc. 202317 090,2517 133,0017 055,5017 113,2517 113,25424 302
26 déc. 202316 964,5017 111,2516 964,5017 083,5017 083,50292 090
22 déc. 202316 956,0017 041,5016 891,5016 980,0016 980,00486 853
21 déc. 202316 790,2516 970,2516 790,2516 956,5016 956,50639 818
20 déc. 202317 024,0017 073,5016 758,5016 766,2516 766,25654 329
*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...