NASDAQ Nordea SmartBeta Momentum Volatility PR (NQNDMVP)

NQNDMVP
🏛️ États-Unis →
946.10
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
09:29 946.10 946.13 946.06 946.08 0.0K
09:30 946.10 946.54 946.00 946.54 0.0K
09:31 946.55 946.72 946.47 946.72 0.0K
09:32 946.81 947.05 946.81 947.05 0.0K
09:33 947.08 947.17 947.06 947.13 0.0K
09:34 947.11 947.18 947.09 947.13 0.0K
09:35 947.11 947.24 947.08 947.12 0.0K
09:36 947.10 947.17 946.82 946.83 0.0K
09:37 946.87 946.93 946.81 946.93 0.0K
09:38 946.93 947.00 946.85 946.87 0.0K
09:39 946.87 947.00 946.87 946.98 0.0K
09:40 946.98 947.03 946.92 946.92 0.0K
09:41 946.90 947.19 946.90 947.07 0.0K
09:42 947.10 947.14 947.06 947.11 0.0K
09:43 947.09 947.25 947.08 947.24 0.0K
09:44 947.32 947.52 947.27 947.51 0.0K
09:45 947.51 947.51 947.34 947.40 0.0K
09:46 947.44 947.70 947.44 947.70 0.0K
09:47 947.75 947.85 947.74 947.74 0.0K
09:48 947.78 947.86 947.76 947.86 0.0K
09:49 947.86 948.00 947.81 947.81 0.0K
09:50 947.81 947.95 947.79 947.79 0.0K
09:51 947.75 947.85 947.75 947.84 0.0K
09:52 947.84 947.94 947.83 947.92 0.0K
09:53 947.92 948.09 947.92 948.07 0.0K
09:54 948.06 948.20 948.06 948.18 0.0K
09:55 948.18 948.18 948.09 948.09 0.0K
09:56 948.11 948.12 947.99 948.00 0.0K
09:57 948.03 948.03 947.89 947.93 0.0K
09:58 947.93 948.19 947.93 948.19 0.0K
09:59 948.18 948.44 948.18 948.39 0.0K
10:00 948.51 948.51 948.17 948.19 0.0K
10:01 948.19 948.20 947.82 947.82 0.0K
10:02 947.74 947.74 947.19 947.21 0.0K
10:03 947.21 947.25 946.96 946.98 0.0K
10:04 946.97 947.13 946.97 947.11 0.0K
10:05 947.10 947.14 947.04 947.06 0.0K
10:06 947.04 947.04 946.60 946.69 0.0K
10:07 946.69 946.69 946.44 946.47 0.0K
10:08 946.48 946.57 946.43 946.57 0.0K
10:09 946.58 946.58 946.45 946.46 0.0K
10:10 946.47 946.60 946.46 946.56 0.0K
10:11 946.54 946.55 946.31 946.31 0.0K
10:12 946.32 946.33 946.08 946.09 0.0K
10:13 946.09 946.10 945.53 945.55 0.0K
10:14 945.58 945.89 945.58 945.89 0.0K
10:15 945.89 945.89 945.66 945.67 0.0K
10:16 945.67 945.75 945.66 945.70 0.0K
10:17 945.70 945.75 945.68 945.71 0.0K
10:18 945.69 945.69 945.60 945.64 0.0K
10:19 945.64 945.73 945.63 945.73 0.0K
10:20 945.74 945.74 945.61 945.62 0.0K
10:21 945.62 945.76 945.60 945.69 0.0K
10:22 945.70 945.74 945.69 945.72 0.0K
10:23 945.72 945.89 945.68 945.81 0.0K
10:24 945.83 945.86 945.80 945.82 0.0K
10:25 945.82 945.82 945.52 945.54 0.0K
10:26 945.54 945.60 945.49 945.49 0.0K
10:27 945.48 945.58 945.44 945.54 0.0K
10:28 945.63 945.69 945.59 945.69 0.0K
10:29 945.70 945.86 945.70 945.86 0.0K
10:30 945.86 945.95 945.84 945.89 0.0K
10:31 945.87 945.87 945.61 945.69 0.0K
10:32 945.69 945.72 945.64 945.66 0.0K
10:33 945.66 945.72 945.58 945.65 0.0K
10:34 945.65 945.67 945.56 945.61 0.0K
10:35 945.59 945.59 945.52 945.52 0.0K
10:36 945.52 945.60 945.51 945.58 0.0K
10:37 945.60 945.69 945.57 945.69 0.0K
10:38 945.70 945.74 945.55 945.70 0.0K
10:39 945.71 945.77 945.71 945.74 0.0K
10:40 945.74 945.78 945.62 945.77 0.0K
10:41 945.77 945.78 945.60 945.60 0.0K
10:42 945.59 945.62 945.56 945.62 0.0K
10:43 945.62 945.72 945.62 945.69 0.0K
10:44 945.71 945.78 945.69 945.74 0.0K
10:45 945.74 945.76 945.66 945.66 0.0K
10:46 945.67 945.85 945.67 945.85 0.0K
10:47 945.91 945.95 945.79 945.79 0.0K
10:48 945.78 945.78 945.70 945.70 0.0K
10:49 945.69 945.84 945.69 945.71 0.0K
10:50 945.73 945.75 945.47 945.55 0.0K
10:51 945.50 945.51 945.39 945.48 0.0K
10:52 945.48 945.56 945.48 945.50 0.0K
10:53 945.52 945.52 945.29 945.31 0.0K
10:54 945.30 945.39 945.30 945.35 0.0K
10:55 945.35 945.37 945.29 945.36 0.0K
10:56 945.37 945.37 945.25 945.26 0.0K
10:57 945.26 945.44 945.26 945.44 0.0K
10:58 945.44 945.55 945.44 945.51 0.0K
10:59 945.53 945.65 945.53 945.57 0.0K
11:00 945.61 945.69 945.56 945.56 0.0K
11:01 945.54 945.67 945.54 945.59 0.0K
11:02 945.59 945.59 945.33 945.34 0.0K
11:03 945.34 945.45 945.34 945.45 0.0K
11:04 945.47 945.55 945.42 945.43 0.0K
11:05 945.46 945.47 945.40 945.40 0.0K
11:06 945.38 945.43 945.30 945.41 0.0K
11:07 945.43 945.58 945.43 945.56 0.0K
11:08 945.55 945.69 945.55 945.67 0.0K
11:09 945.67 945.74 945.52 945.58 0.0K
11:10 945.57 945.63 945.47 945.52 0.0K
11:11 945.54 945.67 945.53 945.67 0.0K
11:12 945.65 945.65 945.54 945.56 0.0K
11:13 945.54 945.65 945.54 945.65 0.0K
11:14 945.65 945.65 945.52 945.58 0.0K
11:15 945.58 945.58 945.29 945.30 0.0K
11:16 945.33 945.66 945.33 945.66 0.0K
11:17 945.65 945.72 945.60 945.67 0.0K
11:18 945.67 945.74 945.61 945.74 0.0K
11:19 945.74 945.76 945.58 945.76 0.0K
11:20 945.75 945.86 945.74 945.86 0.0K
11:21 945.85 945.86 945.79 945.84 0.0K
11:22 945.87 945.93 945.81 945.92 0.0K
11:23 945.89 946.10 945.89 946.08 0.0K
11:24 946.09 946.16 945.93 945.93 0.0K
11:25 945.98 945.98 945.98 945.98 0.0K
11:26 945.98 945.98 945.98 945.98 0.0K
11:27 945.98 945.98 945.98 945.98 0.0K
11:28 945.98 945.98 945.98 945.98 0.0K
11:29 945.98 946.18 945.89 946.10 0.0K
11:30 946.10 946.10 946.10 946.10 0.0K
11:31 946.10 946.10 946.10 946.10 0.0K
11:32 946.10 946.10 946.10 946.10 0.0K
11:33 946.10 946.10 946.10 946.10 0.0K
11:34 946.10 946.10 946.10 946.10 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 940.12 948.51 939.64 946.10 0.0M
2025-09-25 942.65 942.70 935.53 936.69 0.0M
2025-09-24 945.42 952.36 942.55 942.61 0.0M
2025-09-23 949.74 956.61 949.28 953.21 0.0M
2025-09-22 956.07 956.17 947.34 948.60 0.0M
2025-09-19 955.42 960.37 953.25 956.57 0.0M
2025-09-18 955.56 959.80 952.59 955.08 0.0M
2025-09-17 951.03 956.80 950.44 952.36 0.0M
2025-09-16 961.10 962.38 949.29 949.87 0.0M
2025-09-15 964.77 970.24 959.71 960.95 0.0M
2025-09-12 961.76 964.42 957.19 962.59 0.0M
2025-09-11 958.66 962.12 955.51 959.44 0.0M
2025-09-10 956.25 961.54 955.83 957.26 0.0M
2025-09-09 952.19 956.58 949.35 953.47 0.0M
2025-09-08 944.55 950.76 943.42 950.76 0.0M
2025-09-05 943.57 947.43 939.84 942.37 0.0M
2025-09-04 932.39 941.34 930.72 939.92 0.0M
2025-09-03 933.19 936.20 928.40 931.41 0.0M
2025-09-02 948.15 948.83 929.15 929.40 0.0M
2025-09-01 949.22 951.76 945.00 948.24 0.0M
2025-08-29 949.07 951.39 944.14 948.32 0.0M
2025-08-28 960.28 961.89 949.24 950.71 0.0M
2025-08-27 960.54 960.61 954.70 957.36 0.0M
2025-08-26 965.37 966.26 960.07 962.58 0.0M
2025-08-25 970.98 973.60 968.43 968.78 0.0M
2025-08-22 961.90 972.99 961.66 972.91 0.0M
2025-08-21 961.93 962.98 958.24 962.31 0.0M
2025-08-20 954.72 962.54 953.55 962.47 0.0M
2025-08-19 949.54 958.88 948.53 957.74 0.0M
2025-08-18 949.93 950.89 941.65 944.34 0.0M
2025-08-15 952.32 952.95 947.24 948.35 0.0M
2025-08-14 945.59 948.94 945.26 948.26 0.0M
2025-08-13 946.43 949.09 943.35 945.59 0.0M
2025-08-12 946.52 948.97 943.22 944.19 0.0M
2025-08-11 946.61 947.54 942.23 943.86 0.0M
2025-08-08 945.48 946.98 943.05 944.02 0.0M
2025-08-07 937.26 946.15 937.26 944.15 0.0M
2025-08-06 936.33 941.24 934.20 935.37 0.0M
2025-08-05 934.24 936.66 931.92 933.73 0.0M
2025-08-04 925.58 931.73 923.96 931.73 0.0M
2025-08-01 927.52 927.74 917.71 921.04 0.0M
2025-07-31 939.20 942.99 933.13 933.13 0.0M
2025-07-30 937.95 943.02 934.90 935.68 0.0M
2025-07-29 936.38 947.73 935.21 939.11 0.0M
2025-07-28 947.67 948.74 933.24 935.06 0.0M
2025-07-25 942.74 944.75 937.71 942.69 0.0M
2025-07-24 940.25 944.56 939.93 941.22 0.0M
2025-07-23 937.86 939.99 934.04 936.06 0.0M
2025-07-22 935.98 937.52 930.58 932.48 0.0M
2025-07-21 939.24 942.02 935.10 936.30 0.0M
2025-07-18 953.65 953.88 937.98 939.05 0.0M
2025-07-17 951.51 956.15 950.57 955.88 0.0M
2025-07-16 952.93 957.13 946.81 947.46 0.0M
2025-07-15 962.02 965.18 955.14 955.31 0.0M
2025-07-14 958.74 961.74 954.04 961.37 0.0M
2025-07-11 973.58 973.93 966.10 966.67 0.0M
2025-07-10 972.51 977.99 970.57 977.18 0.0M
2025-07-09 969.92 973.47 965.77 970.15 0.0M
2025-07-08 967.02 968.76 964.36 968.76 0.0M
2025-07-07 970.36 973.31 967.34 969.14 0.0M
2025-07-04 969.44 969.76 963.19 968.73 0.0M
2025-07-03 963.38 972.42 963.06 972.31 0.0M
2025-07-02 965.05 967.21 956.34 961.04 0.0M
2025-07-01 959.80 964.44 954.26 960.26 0.0M
2025-06-30 964.38 966.97 956.98 959.21 0.0M
2025-06-27 950.85 960.89 947.36 960.89 0.0M
2025-06-26 946.86 949.43 940.73 944.79 0.0M
2025-06-25 954.79 955.21 945.35 945.62 0.0M
2025-06-24 957.66 964.35 953.66 953.70 0.0M
2025-06-23 937.38 946.08 935.33 944.35 0.0M
2025-06-19 941.97 943.37 937.08 939.04 0.0M
2025-06-18 940.05 946.60 937.22 946.47 0.0M
2025-06-17 942.03 942.81 936.55 939.66 0.0M
2025-06-16 938.47 946.54 936.52 945.45 0.0M
2025-06-13 935.62 941.82 935.10 935.33 0.0M
2025-06-12 950.54 952.37 945.31 949.23 0.0M
2025-06-11 957.42 960.55 953.39 953.77 0.0M
2025-06-10 959.86 961.15 956.37 957.62 0.0M
2025-06-09 961.86 967.94 959.56 959.84 0.0M
2025-06-05 955.38 962.05 954.34 961.14 0.0M
2025-06-04 950.64 956.61 948.63 955.84 0.0M
2025-06-03 955.11 956.79 942.84 948.28 0.0M
2025-06-02 947.26 955.63 942.99 954.12 0.0M
2025-05-30 951.53 956.90 949.02 950.88 0.0M
2025-05-28 955.30 958.49 951.93 952.16 0.0M
2025-05-27 958.95 961.87 954.97 955.96 0.0M
2025-05-26 952.75 956.88 951.52 956.88 0.0M
2025-05-23 952.61 959.70 931.32 944.09 0.0M
2025-05-22 966.30 966.30 947.61 950.85 0.0M
2025-05-21 968.96 969.79 959.77 969.10 0.0M
2025-05-20 966.92 970.29 964.23 968.87 0.0M
2025-05-19 963.75 968.83 956.86 968.71 0.0M
2025-05-16 966.06 970.83 962.06 965.18 0.0M
2025-05-15 954.79 964.90 952.11 964.90 0.0M
2025-05-14 956.70 961.56 954.14 955.67 0.0M
2025-05-13 954.74 960.65 952.79 957.64 0.0M
2025-05-12 939.48 956.98 939.27 956.28 0.0M
2025-05-09 937.49 938.69 931.14 932.41 0.0M
2025-05-08 933.02 939.71 930.69 935.53 0.0M
2025-05-07 936.33 937.72 932.17 934.75 0.0M
2025-05-06 943.90 943.95 928.28 936.41 0.0M
2025-05-05 944.46 946.80 940.09 943.81 0.0M
2025-05-02 941.00 946.14 938.58 943.51 0.0M
2025-04-30 917.88 933.65 915.97 933.65 0.0M
2025-04-29 922.08 923.30 912.92 915.99 0.0M
2025-04-28 921.05 925.55 918.16 919.18 0.0M
2025-04-25 911.99 921.57 908.40 919.64 0.0M
2025-04-24 906.69 911.25 902.38 909.20 0.0M
2025-04-23 903.99 919.23 901.77 910.88 0.0M
2025-04-22 892.22 895.59 878.72 895.39 0.0M
2025-04-17 901.30 901.34 890.33 895.16 0.0M
2025-04-16 900.31 901.50 891.32 900.80 0.0M
2025-04-15 887.56 904.25 884.35 904.19 0.0M
2025-04-14 871.73 881.36 867.46 881.17 0.0M
2025-04-11 860.60 860.97 838.85 857.60 0.0M
2025-04-10 848.70 887.95 844.17 856.21 0.0M
2025-04-09 830.73 839.95 811.23 823.26 0.0M
2025-04-08 850.49 863.15 840.39 855.54 0.0M
2025-04-07 831.03 880.20 813.66 836.94 0.0M
2025-04-04 908.74 917.27 865.89 876.38 0.0M
2025-04-03 912.78 928.03 909.20 911.16 0.0M
2025-04-02 933.74 936.26 920.00 935.42 0.0M
2025-04-01 929.91 941.03 927.33 939.11 0.0M
2025-03-31 933.79 933.79 921.41 926.78 0.0M
2025-03-28 945.00 949.36 937.07 942.55 0.0M
2025-03-27 951.98 953.29 941.49 947.78 0.0M
2025-03-26 974.45 975.47 958.11 959.13 0.0M
2025-03-25 967.25 971.42 959.75 971.42 0.0M
2025-03-24 973.31 975.21 963.73 967.37 0.0M
2025-03-21 972.16 973.27 963.13 968.76 0.0M
2025-03-20 978.38 982.06 965.71 975.81 0.0M
2025-03-19 970.49 977.41 969.21 976.78 0.0M
2025-03-18 973.85 975.71 967.16 971.79 0.0M
2025-03-17 970.70 973.70 968.58 971.03 0.0M
2025-03-14 954.02 971.31 953.43 970.88 0.0M
2025-03-13 944.49 953.42 940.26 948.14 0.0M
2025-03-12 946.31 955.86 940.79 947.18 0.0M
2025-03-11 956.18 958.59 939.98 940.94 0.0M
2025-03-10 971.93 973.64 955.15 955.20 0.0M
2025-03-07 964.86 973.44 958.79 971.25 0.0M
2025-03-06 968.60 971.15 965.48 970.21 0.0M
2025-03-05 979.46 983.58 979.09 981.58 0.0M
2025-03-04 993.33 978.53 969.90 970.03 0.0M
2025-03-03 1,004.30 1,006.61 999.59 1,000.95 0.0M
2025-03-02 997.59 996.43 996.43 996.43 0.0M
2025-02-28 997.59 998.64 992.23 996.43 0.0M
2025-02-27 1,002.78 1,004.19 998.21 1,002.62 0.0M
2025-02-26 1,006.25 1,009.08 1,005.35 1,008.72 0.0M
2025-02-25 1,006.32 1,006.35 998.50 999.19 0.0M
2025-02-24 1,006.16 1,006.17 1,000.17 1,003.48 0.0M
2025-02-21 1,019.09 1,024.02 1,007.30 1,008.97 0.0M
2025-02-17 1,028.56 1,028.56 1,028.56 1,028.56 0.0M
2025-02-14 1,024.65 1,026.68 1,021.31 1,024.66 0.0M
2025-02-13 1,025.16 1,025.62 1,023.27 1,025.43 0.0M
2025-02-12 1,006.26 1,009.90 1,004.87 1,008.73 0.0M
2025-02-11 1,001.95 1,004.41 1,001.28 1,003.46 0.0M
2025-02-10 999.40 1,002.65 998.40 1,002.51 0.0M
2025-02-07 1,000.76 1,002.33 994.91 997.04 0.0M
2025-02-03 976.18 976.18 976.18 976.18 0.0M
2025-01-31 983.12 987.17 979.26 987.02 0.0M
2025-01-30 978.40 982.46 977.97 982.46 0.0M
2025-01-29 974.92 976.17 972.02 973.08 0.0M
2025-01-28 967.23 969.05 964.28 966.98 0.0M
2025-01-27 960.26 965.31 960.07 963.71 0.0M
2025-01-24 979.86 981.30 969.15 970.91 0.0M
2025-01-23 975.34 976.48 973.74 976.48 0.0M
2025-01-22 971.44 971.84 966.65 969.39 0.0M
2025-01-21 948.13 960.49 955.45 960.49 0.0M
2025-01-20 950.36 952.26 948.88 948.88 0.0M
2025-01-17 943.84 952.86 943.73 949.51 0.0M
2025-01-16 939.62 941.99 937.66 941.98 0.0M
2025-01-15 922.75 930.21 922.55 930.21 0.0M
2025-01-14 907.23 907.36 902.55 903.49 0.0M
2025-01-13 897.54 900.10 896.30 896.30 0.0M
2025-01-10 920.09 921.98 909.19 909.32 0.0M
2025-01-09 919.94 919.94 919.94 919.94 0.0M
2025-01-03 935.04 935.04 935.04 935.04 0.0M
2025-01-02 936.35 936.35 936.35 936.35 0.0M