NASDAQ Nordea SmartBeta Dividend Volatility PR (NQNDDVP)

NQNDDVP
🏛️ États-Unis →
899.57
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:29 898.67 898.77 898.62 898.77 0.0K
09:30 898.79 899.34 898.79 899.32 0.0K
09:31 899.31 899.35 899.21 899.25 0.0K
09:32 899.25 899.53 899.25 899.53 0.0K
09:33 899.52 899.56 899.41 899.47 0.0K
09:34 899.49 899.51 899.40 899.44 0.0K
09:35 899.42 899.42 899.30 899.33 0.0K
09:36 899.30 899.40 899.13 899.21 0.0K
09:37 899.19 899.25 899.19 899.25 0.0K
09:38 899.25 899.31 899.19 899.22 0.0K
09:39 899.22 899.37 899.22 899.34 0.0K
09:40 899.34 899.55 899.34 899.41 0.0K
09:41 899.41 899.63 899.41 899.62 0.0K
09:42 899.67 899.74 899.66 899.74 0.0K
09:43 899.69 899.82 899.67 899.77 0.0K
09:44 899.83 900.07 899.83 900.07 0.0K
09:45 900.05 900.05 899.90 899.97 0.0K
09:46 899.95 900.14 899.95 900.14 0.0K
09:47 900.14 900.32 900.14 900.29 0.0K
09:48 900.30 900.34 900.26 900.27 0.0K
09:49 900.27 900.35 900.19 900.19 0.0K
09:50 900.18 900.31 900.17 900.23 0.0K
09:51 900.16 900.19 900.10 900.19 0.0K
09:52 900.19 900.31 900.18 900.31 0.0K
09:53 900.30 900.50 900.28 900.48 0.0K
09:54 900.49 900.56 900.49 900.51 0.0K
09:55 900.52 900.52 900.42 900.42 0.0K
09:56 900.44 900.47 900.41 900.46 0.0K
09:57 900.45 900.46 900.29 900.30 0.0K
09:58 900.35 900.54 900.35 900.54 0.0K
09:59 900.52 900.74 900.52 900.73 0.0K
10:00 900.83 900.83 900.52 900.56 0.0K
10:01 900.56 900.56 900.10 900.10 0.0K
10:02 900.07 900.07 899.67 899.67 0.0K
10:03 899.69 899.79 899.60 899.62 0.0K
10:04 899.63 899.76 899.63 899.72 0.0K
10:05 899.72 899.72 899.65 899.68 0.0K
10:06 899.66 899.66 899.30 899.35 0.0K
10:07 899.37 899.37 899.24 899.25 0.0K
10:08 899.27 899.38 899.25 899.38 0.0K
10:09 899.38 899.38 899.22 899.22 0.0K
10:10 899.22 899.33 899.20 899.29 0.0K
10:11 899.31 899.32 899.12 899.12 0.0K
10:12 899.12 899.14 898.96 898.97 0.0K
10:13 898.97 898.97 898.63 898.72 0.0K
10:14 898.72 898.99 898.71 898.99 0.0K
10:15 898.98 898.98 898.76 898.79 0.0K
10:16 898.79 898.83 898.78 898.82 0.0K
10:17 898.82 898.85 898.78 898.83 0.0K
10:18 898.81 898.83 898.67 898.69 0.0K
10:19 898.69 898.76 898.67 898.76 0.0K
10:20 898.78 898.78 898.70 898.76 0.0K
10:21 898.77 898.80 898.66 898.73 0.0K
10:22 898.71 898.76 898.71 898.75 0.0K
10:23 898.74 899.04 898.68 899.04 0.0K
10:24 899.03 899.08 898.94 898.95 0.0K
10:25 898.95 898.95 898.70 898.81 0.0K
10:26 898.81 898.85 898.73 898.74 0.0K
10:27 898.69 898.84 898.69 898.83 0.0K
10:28 898.82 898.94 898.82 898.93 0.0K
10:29 898.95 899.09 898.95 899.07 0.0K
10:30 899.06 899.24 899.04 899.23 0.0K
10:31 899.22 899.22 899.00 899.02 0.0K
10:32 899.03 899.07 898.99 899.02 0.0K
10:33 899.01 899.13 898.99 899.13 0.0K
10:34 899.11 899.15 899.05 899.15 0.0K
10:35 899.11 899.13 899.03 899.04 0.0K
10:36 899.04 899.10 899.01 899.06 0.0K
10:37 899.08 899.22 899.07 899.22 0.0K
10:38 899.20 899.24 899.08 899.24 0.0K
10:39 899.24 899.28 899.24 899.26 0.0K
10:40 899.26 899.27 899.10 899.10 0.0K
10:41 899.10 899.12 898.94 898.94 0.0K
10:42 898.94 898.96 898.89 898.94 0.0K
10:43 898.98 899.04 898.95 898.96 0.0K
10:44 898.96 899.04 898.94 899.03 0.0K
10:45 899.02 899.04 898.91 898.91 0.0K
10:46 898.91 899.12 898.91 899.12 0.0K
10:47 899.12 899.16 898.98 898.99 0.0K
10:48 898.98 898.98 898.89 898.91 0.0K
10:49 898.90 899.05 898.89 898.92 0.0K
10:50 898.96 898.96 898.77 898.88 0.0K
10:51 898.88 898.93 898.83 898.92 0.0K
10:52 898.92 898.97 898.90 898.90 0.0K
10:53 898.91 898.93 898.69 898.70 0.0K
10:54 898.68 898.70 898.61 898.61 0.0K
10:55 898.60 898.66 898.54 898.64 0.0K
10:56 898.66 898.66 898.56 898.56 0.0K
10:57 898.58 898.78 898.58 898.78 0.0K
10:58 898.80 898.90 898.80 898.88 0.0K
10:59 898.91 899.05 898.90 898.93 0.0K
11:00 898.95 899.05 898.95 898.97 0.0K
11:01 898.93 898.98 898.92 898.93 0.0K
11:02 898.91 898.91 898.67 898.68 0.0K
11:03 898.68 898.78 898.68 898.78 0.0K
11:04 898.78 898.93 898.77 898.90 0.0K
11:05 898.90 898.95 898.85 898.85 0.0K
11:06 898.83 898.97 898.76 898.95 0.0K
11:07 899.01 899.21 899.01 899.19 0.0K
11:08 899.20 899.28 899.20 899.26 0.0K
11:09 899.27 899.37 899.06 899.08 0.0K
11:10 899.11 899.11 898.96 899.01 0.0K
11:11 899.01 899.08 899.00 899.08 0.0K
11:12 899.07 899.09 899.02 899.09 0.0K
11:13 899.07 899.13 899.06 899.13 0.0K
11:14 899.13 899.13 898.99 899.06 0.0K
11:15 899.01 899.01 898.86 898.87 0.0K
11:16 898.85 899.19 898.85 899.19 0.0K
11:17 899.19 899.26 899.19 899.26 0.0K
11:18 899.26 899.33 899.23 899.33 0.0K
11:19 899.34 899.38 899.27 899.38 0.0K
11:20 899.37 899.39 899.33 899.36 0.0K
11:21 899.42 899.47 899.34 899.36 0.0K
11:22 899.39 899.41 899.30 899.38 0.0K
11:23 899.41 899.58 899.40 899.55 0.0K
11:24 899.57 899.60 899.43 899.43 0.0K
11:25 899.45 899.45 899.45 899.45 0.0K
11:26 899.45 899.45 899.45 899.45 0.0K
11:27 899.45 899.45 899.45 899.45 0.0K
11:28 899.45 899.45 899.45 899.45 0.0K
11:29 899.45 899.75 899.43 899.57 0.0K
11:30 899.57 899.57 899.57 899.57 0.0K
11:31 899.57 899.57 899.57 899.57 0.0K
11:32 899.57 899.57 899.57 899.57 0.0K
11:33 899.57 899.57 899.57 899.57 0.0K
11:34 899.57 899.57 899.57 899.57 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 893.45 900.84 892.50 899.57 0.0M
2025-09-25 893.59 896.24 888.95 889.77 0.0M
2025-09-24 894.21 899.87 892.61 892.99 0.0M
2025-09-23 892.82 901.59 892.72 900.56 0.0M
2025-09-22 899.46 899.76 891.06 892.46 0.0M
2025-09-19 899.96 905.34 898.85 899.09 0.0M
2025-09-18 903.14 905.77 899.00 900.49 0.0M
2025-09-17 896.90 904.57 896.90 900.83 0.0M
2025-09-16 903.84 906.77 895.51 895.96 0.0M
2025-09-15 904.71 911.07 901.92 903.36 0.0M
2025-09-12 902.79 904.78 899.05 902.31 0.0M
2025-09-11 901.65 902.75 898.03 900.60 0.0M
2025-09-10 901.19 905.37 898.92 900.06 0.0M
2025-09-09 897.47 902.85 896.08 898.93 0.0M
2025-09-08 892.91 895.99 890.16 895.99 0.0M
2025-09-05 888.87 893.78 887.65 889.88 0.0M
2025-09-04 880.19 887.25 879.44 886.00 0.0M
2025-09-03 881.39 884.32 878.15 880.00 0.0M
2025-09-02 894.19 894.45 878.18 878.25 0.0M
2025-09-01 895.23 897.58 891.78 893.95 0.0M
2025-08-29 895.70 897.62 891.16 893.97 0.0M
2025-08-28 905.79 907.77 895.61 896.80 0.0M
2025-08-27 907.13 907.85 900.12 902.41 0.0M
2025-08-26 907.79 910.37 904.12 905.78 0.0M
2025-08-25 913.17 916.19 910.70 910.96 0.0M
2025-08-22 901.72 914.81 901.64 914.81 0.0M
2025-08-21 902.92 903.58 899.14 902.26 0.0M
2025-08-20 897.06 904.64 896.73 903.49 0.0M
2025-08-19 890.77 901.53 890.77 900.39 0.0M
2025-08-18 895.71 896.27 887.39 888.98 0.0M
2025-08-15 895.77 896.50 893.64 894.25 0.0M
2025-08-14 889.12 892.67 888.29 891.49 0.0M
2025-08-13 888.48 890.15 886.61 889.37 0.0M
2025-08-12 885.90 887.94 883.41 885.86 0.0M
2025-08-11 888.45 888.89 882.38 882.59 0.0M
2025-08-08 885.01 888.32 884.31 885.99 0.0M
2025-08-07 874.78 886.17 874.76 883.13 0.0M
2025-08-06 872.47 877.13 871.66 872.50 0.0M
2025-08-05 867.61 870.60 865.37 869.38 0.0M
2025-08-04 862.06 864.92 859.95 864.85 0.0M
2025-08-01 863.36 863.51 854.44 857.94 0.0M
2025-07-31 875.36 877.41 868.67 868.77 0.0M
2025-07-30 877.33 882.62 873.37 874.02 0.0M
2025-07-29 878.92 885.39 875.75 878.25 0.0M
2025-07-28 892.78 893.22 876.23 878.51 0.0M
2025-07-25 880.66 884.36 878.98 884.34 0.0M
2025-07-24 881.96 885.63 880.12 881.03 0.0M
2025-07-23 872.23 879.00 872.23 877.39 0.0M
2025-07-22 866.47 868.15 863.45 864.95 0.0M
2025-07-21 866.12 869.83 865.00 866.72 0.0M
2025-07-18 876.21 876.83 863.16 865.15 0.0M
2025-07-17 875.05 878.54 872.73 874.44 0.0M
2025-07-16 872.08 876.57 868.95 869.81 0.0M
2025-07-15 877.85 881.96 875.35 875.70 0.0M
2025-07-14 872.57 877.61 872.08 876.30 0.0M
2025-07-11 889.74 889.74 879.12 879.60 0.0M
2025-07-10 884.72 891.07 883.66 890.93 0.0M
2025-07-09 879.83 885.26 876.18 882.39 0.0M
2025-07-08 878.19 879.01 873.16 879.01 0.0M
2025-07-07 882.68 883.48 878.93 880.31 0.0M
2025-07-04 886.19 886.20 879.55 882.21 0.0M
2025-07-03 883.75 888.68 882.83 887.79 0.0M
2025-07-02 877.36 882.24 873.94 881.25 0.0M
2025-07-01 872.05 874.86 865.91 874.10 0.0M
2025-06-30 877.45 878.76 868.49 871.10 0.0M
2025-06-27 867.84 875.99 865.32 875.99 0.0M
2025-06-26 860.20 864.60 856.94 861.79 0.0M
2025-06-25 869.32 869.36 857.98 857.98 0.0M
2025-06-24 869.77 874.98 866.42 866.62 0.0M
2025-06-23 855.41 860.46 852.51 857.61 0.0M
2025-06-19 858.15 860.76 854.87 855.06 0.0M
2025-06-18 854.51 858.20 851.91 857.43 0.0M
2025-06-17 857.07 857.79 852.37 853.64 0.0M
2025-06-16 851.19 860.94 850.68 859.47 0.0M
2025-06-13 848.52 852.84 847.66 849.19 0.0M
2025-06-12 859.18 860.51 853.79 858.75 0.0M
2025-06-11 867.69 870.32 863.33 863.33 0.0M
2025-06-10 867.11 869.41 865.45 868.50 0.0M
2025-06-09 866.64 871.97 865.89 866.48 0.0M
2025-06-05 863.36 866.15 860.37 865.60 0.0M
2025-06-04 859.28 864.65 857.14 861.96 0.0M
2025-06-03 861.14 862.73 852.27 857.37 0.0M
2025-06-02 857.87 860.88 852.06 858.02 0.0M
2025-05-30 860.16 866.71 859.47 861.82 0.0M
2025-05-28 863.59 865.70 859.90 860.51 0.0M
2025-05-27 863.51 867.24 862.37 863.47 0.0M
2025-05-26 858.51 863.11 857.81 863.11 0.0M
2025-05-23 857.98 863.04 840.96 851.38 0.0M
2025-05-22 865.26 865.61 853.07 856.33 0.0M
2025-05-21 869.85 869.88 860.40 868.86 0.0M
2025-05-20 867.12 871.48 865.16 871.41 0.0M
2025-05-19 863.11 866.58 857.98 866.33 0.0M
2025-05-17 862.68 863.93 863.93 863.93 0.0M
2025-05-16 862.68 867.48 860.79 863.93 0.0M
2025-05-15 850.01 861.19 849.67 861.19 0.0M
2025-05-14 852.85 855.89 849.84 851.12 0.0M
2025-05-13 854.64 858.04 850.43 853.82 0.0M
2025-05-12 844.34 855.78 844.19 855.38 0.0M
2025-05-09 840.79 841.74 836.54 839.19 0.0M
2025-05-08 840.22 842.56 836.20 838.54 0.0M
2025-05-07 843.32 844.27 840.19 842.90 0.0M
2025-05-06 849.62 849.77 838.82 843.38 0.0M
2025-05-05 847.78 849.89 844.65 849.51 0.0M
2025-05-02 845.71 848.99 843.89 846.54 0.0M
2025-04-30 829.54 840.26 828.25 840.26 0.0M
2025-04-29 828.87 829.61 823.42 826.27 0.0M
2025-04-28 826.20 830.49 823.62 826.19 0.0M
2025-04-25 820.88 827.92 818.07 826.72 0.0M
2025-04-24 813.85 818.22 810.88 816.56 0.0M
2025-04-23 817.47 822.95 813.90 817.16 0.0M
2025-04-22 802.72 808.91 797.96 808.81 0.0M
2025-04-17 808.10 808.25 800.89 803.77 0.0M
2025-04-16 806.52 810.42 801.18 810.13 0.0M
2025-04-15 795.88 808.45 793.40 808.45 0.0M
2025-04-14 779.98 790.63 777.68 789.78 0.0M
2025-04-11 767.84 772.44 752.90 769.67 0.0M
2025-04-10 758.77 785.12 756.04 762.07 0.0M
2025-04-09 737.16 744.46 723.25 734.65 0.0M
2025-04-08 754.09 763.96 743.13 757.24 0.0M
2025-04-07 752.58 778.33 724.84 744.11 0.0M
2025-04-04 808.46 813.85 770.32 779.27 0.0M
2025-04-03 808.57 820.78 805.78 809.80 0.0M
2025-04-02 827.43 828.79 814.83 825.65 0.0M
2025-04-01 825.28 834.34 823.94 832.44 0.0M
2025-03-31 825.96 825.96 818.44 822.76 0.0M
2025-03-28 831.35 836.81 828.67 831.53 0.0M
2025-03-27 842.48 842.61 832.41 834.35 0.0M
2025-03-26 859.23 859.84 848.07 848.76 0.0M
2025-03-25 853.43 857.76 850.41 857.66 0.0M
2025-03-24 859.74 860.65 850.73 853.43 0.0M
2025-03-21 863.32 863.32 852.59 856.65 0.0M
2025-03-20 869.76 872.61 861.23 866.26 0.0M
2025-03-19 869.50 872.44 866.11 868.90 0.0M
2025-03-18 874.34 875.65 869.89 871.98 0.0M
2025-03-17 871.62 872.94 869.02 871.06 0.0M
2025-03-14 858.82 872.15 858.63 871.86 0.0M
2025-03-13 855.36 861.10 851.25 857.24 0.0M
2025-03-12 860.51 865.49 851.90 856.69 0.0M
2025-03-11 873.10 875.12 856.39 857.02 0.0M
2025-03-10 879.87 881.21 872.87 872.93 0.0M
2025-03-07 873.48 880.48 868.49 878.85 0.0M
2025-03-06 875.43 878.07 873.15 877.31 0.0M
2025-03-05 878.44 881.55 878.28 880.19 0.0M
2025-03-04 888.28 879.72 872.20 872.20 0.0M
2025-03-03 896.58 898.88 894.10 894.46 0.0M
2025-03-02 892.02 890.90 890.90 890.90 0.0M
2025-02-28 892.02 892.61 887.88 890.90 0.0M
2025-02-27 894.01 896.66 891.54 895.69 0.0M
2025-02-26 896.84 899.52 896.04 899.31 0.0M
2025-02-25 894.59 894.68 888.93 891.10 0.0M
2025-02-24 886.45 887.34 883.89 886.60 0.0M
2025-02-21 886.18 891.20 882.97 884.65 0.0M
2025-02-17 894.67 894.67 894.67 894.67 0.0M
2025-02-14 887.38 891.86 886.03 888.46 0.0M
2025-02-13 886.85 887.62 886.06 887.37 0.0M
2025-02-12 872.97 875.24 871.74 873.75 0.0M
2025-02-11 867.11 869.68 866.15 869.53 0.0M
2025-02-10 866.94 869.21 866.99 868.65 0.0M
2025-02-07 865.51 868.37 862.15 864.09 0.0M
2025-02-03 845.15 845.15 845.15 845.15 0.0M
2025-01-31 859.13 859.13 852.21 854.69 0.0M
2025-01-30 856.27 858.96 855.45 858.96 0.0M
2025-01-29 847.48 850.28 846.93 848.96 0.0M
2025-01-28 843.36 843.62 841.42 842.13 0.0M
2025-01-27 839.64 842.10 839.50 841.48 0.0M
2025-01-24 844.24 845.77 836.16 837.72 0.0M
2025-01-23 839.40 842.11 838.01 842.11 0.0M
2025-01-22 832.67 832.68 828.17 830.36 0.0M
2025-01-21 823.39 830.34 827.12 830.34 0.0M
2025-01-20 823.30 825.03 823.03 823.03 0.0M
2025-01-17 816.52 822.67 815.91 820.91 0.0M
2025-01-16 812.63 814.60 811.38 814.60 0.0M
2025-01-15 809.29 812.82 809.15 812.47 0.0M
2025-01-14 798.63 799.09 795.98 797.27 0.0M
2025-01-13 791.70 794.80 791.43 792.75 0.0M
2025-01-10 805.64 805.83 797.36 797.60 0.0M
2025-01-09 806.50 806.50 806.50 806.50 0.0M
2025-01-03 811.07 811.07 811.07 811.07 0.0M
2025-01-02 812.19 812.19 812.19 812.19 0.0M