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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 752.68 753.31 744.03 744.03 0.0M
2022-12-29 746.58 754.92 744.21 754.92 0.0M
2022-12-28 752.41 753.77 746.49 747.40 0.0M
2022-12-27 753.29 755.96 750.82 752.05 0.0M
2022-12-23 748.07 752.90 747.06 750.26 0.0M
2022-12-22 750.92 755.40 745.67 747.57 0.0M
2022-12-21 745.86 751.71 744.92 751.71 0.0M
2022-12-20 739.71 746.20 737.44 744.38 0.0M
2022-12-19 746.96 749.13 744.11 744.88 0.0M
2022-12-16 754.52 756.74 743.22 745.05 0.0M
2022-12-15 765.57 766.47 754.57 755.08 0.0M
2022-12-14 768.86 773.23 760.50 770.94 0.0M
2022-12-13 765.36 778.10 762.59 769.83 0.0M
2022-12-12 765.77 766.40 760.92 764.17 0.0M
2022-12-09 762.44 770.29 761.90 769.38 0.0M
2022-12-08 760.49 761.99 756.98 760.35 0.0M
2022-12-07 763.27 764.54 757.98 760.21 0.0M
2022-12-06 773.96 775.37 764.03 764.98 0.0M
2022-12-05 773.73 777.38 771.45 775.18 0.0M
2022-12-02 773.45 776.32 769.11 774.78 0.0M
2022-12-01 775.69 778.85 771.60 774.67 0.0M
2022-11-30 770.12 774.53 767.01 768.72 0.0M
2022-11-29 767.02 770.65 765.93 766.81 0.0M
2022-11-28 770.58 771.15 765.17 766.08 0.0M
2022-11-25 771.95 772.88 766.84 772.82 0.0M
2022-11-24 770.85 775.42 769.78 771.75 0.0M
2022-11-23 770.47 772.31 768.15 770.89 0.0M
2022-11-22 760.67 770.66 759.58 768.34 0.0M
2022-11-21 757.73 762.68 755.46 759.91 0.0M
2022-11-18 753.46 760.37 752.56 759.04 0.0M
2022-11-17 753.77 757.91 745.89 749.95 0.0M
2022-11-16 758.91 761.14 751.35 753.40 0.0M
2022-11-15 758.93 760.28 753.35 757.27 0.0M
2022-11-14 760.67 762.71 753.69 758.11 0.0M
2022-11-11 768.64 768.73 756.92 759.15 0.0M
2022-11-10 742.03 765.37 739.16 764.78 0.0M
2022-11-09 747.17 747.98 740.43 746.66 0.0M
2022-11-08 741.11 749.10 739.09 748.12 0.0M
2022-11-07 734.30 744.88 734.02 741.71 0.0M
2022-11-04 728.90 735.23 725.85 734.69 0.0M
2022-11-03 727.23 730.69 720.41 725.53 0.0M
2022-11-02 734.36 736.39 732.21 733.66 0.0M
2022-11-01 730.33 739.83 730.21 732.45 0.0M
2022-10-31 728.28 728.45 722.60 726.96 0.0M
2022-10-28 719.08 729.20 717.63 728.01 0.0M
2022-10-27 722.59 726.82 719.03 725.64 0.0M
2022-10-26 722.26 723.88 716.06 722.84 0.0M
2022-10-25 713.75 723.71 710.22 723.70 0.0M
2022-10-24 706.10 713.70 700.30 712.31 0.0M
2022-10-21 699.61 701.47 692.82 699.35 0.0M
2022-10-20 706.49 707.80 698.46 704.67 0.0M
2022-10-19 720.48 721.28 708.04 708.04 0.0M
2022-10-18 714.03 718.31 710.59 713.96 0.0M
2022-10-17 693.56 711.68 691.78 708.55 0.0M
2022-10-14 694.09 700.48 690.05 693.41 0.0M
2022-10-13 677.35 686.89 667.50 684.62 0.0M
2022-10-12 682.10 685.92 676.92 680.05 0.0M
2022-10-11 675.72 683.40 672.50 681.02 0.0M
2022-10-10 673.10 685.31 672.55 678.55 0.0M
2022-10-07 687.63 691.30 675.62 676.99 0.0M
2022-10-06 693.48 696.43 686.80 690.91 0.0M
2022-10-05 697.02 697.68 685.49 688.81 0.0M
2022-10-04 689.34 700.07 688.07 699.94 0.0M
2022-10-03 670.77 682.43 661.18 682.43 0.0M
2022-09-30 666.71 677.62 665.80 676.91 0.0M
2022-09-29 673.72 674.19 656.35 662.66 0.0M
2022-09-28 665.69 675.37 655.06 675.01 0.0M
2022-09-27 673.56 675.50 668.55 670.29 0.0M
2022-09-26 671.28 676.27 667.65 668.33 0.0M
2022-09-23 688.89 689.50 671.68 676.40 0.0M
2022-09-22 694.35 698.07 688.23 688.52 0.0M
2022-09-21 693.35 705.10 692.39 703.69 0.0M
2022-09-20 712.05 714.37 694.61 695.68 0.0M
2022-09-19 710.04 710.14 697.44 707.16 0.0M
2022-09-16 712.33 715.03 707.37 710.60 0.0M
2022-09-15 720.29 726.07 716.76 718.30 0.0M
2022-09-14 724.06 727.65 716.08 719.10 0.0M
2022-09-13 742.97 743.61 729.18 729.18 0.0M
2022-09-12 729.45 739.56 728.64 739.28 0.0M
2022-09-09 718.49 728.56 718.01 725.61 0.0M
2022-09-08 717.02 721.16 707.83 715.51 0.0M
2022-09-07 711.82 713.96 707.65 712.73 0.0M
2022-09-06 712.77 719.12 711.39 716.85 0.0M
2022-09-05 708.89 713.82 704.68 712.15 0.0M
2022-09-02 711.90 721.09 707.58 720.91 0.0M
2022-09-01 716.19 719.26 707.12 707.12 0.0M
2022-08-31 722.49 726.34 717.82 720.82 0.0M
2022-08-30 722.98 731.96 718.09 720.67 0.0M
2022-08-29 721.12 724.26 715.75 721.30 0.0M
2022-08-26 743.71 746.40 727.85 728.40 0.0M
2022-08-25 740.91 743.56 733.50 740.99 0.0M
2022-08-24 735.02 739.56 729.20 736.52 0.0M
2022-08-23 740.60 747.15 734.82 736.73 0.0M
2022-08-22 752.67 757.05 742.87 743.58 0.0M
2022-08-19 758.48 760.49 753.98 754.72 0.0M
2022-08-18 755.74 765.42 755.74 761.81 0.0M
2022-08-17 768.61 769.76 756.42 758.21 0.0M
2022-08-16 765.47 770.48 764.05 769.72 0.0M
2022-08-15 765.77 770.07 762.39 763.61 0.0M
2022-08-12 758.61 767.28 756.84 764.94 0.0M
2022-08-11 760.50 762.44 755.75 757.17 0.0M
2022-08-10 735.05 758.52 732.01 758.51 0.0M
2022-08-09 747.30 749.40 734.76 737.44 0.0M
2022-08-08 746.33 751.69 741.46 747.91 0.0M
2022-08-05 751.55 753.84 739.72 739.88 0.0M
2022-08-04 750.62 753.50 748.34 750.19 0.0M
2022-08-03 743.27 751.18 741.62 748.44 0.0M
2022-08-02 748.94 749.80 741.23 743.09 0.0M
2022-08-01 758.73 761.63 748.92 752.77 0.0M
2022-07-29 748.50 760.32 747.51 759.31 0.0M
2022-07-28 735.29 745.06 735.26 745.06 0.0M
2022-07-27 732.10 737.08 729.12 731.04 0.0M
2022-07-26 735.34 740.14 730.55 730.77 0.0M
2022-07-25 740.85 742.03 734.31 736.45 0.0M
2022-07-22 738.24 747.28 734.10 744.24 0.0M
2022-07-21 730.69 742.71 727.07 742.04 0.0M
2022-07-20 736.25 737.54 728.29 731.51 0.0M
2022-07-19 723.28 734.86 718.65 733.38 0.0M
2022-07-18 720.96 729.62 719.07 726.88 0.0M
2022-07-15 707.46 716.03 699.02 715.61 0.0M
2022-07-14 717.15 718.13 699.45 705.80 0.0M
2022-07-13 730.11 730.31 712.71 718.71 0.0M
2022-07-12 714.61 733.70 710.45 733.70 0.0M
2022-07-11 715.28 720.68 710.04 717.71 0.0M
2022-07-08 721.50 724.67 715.19 724.43 0.0M
2022-07-07 714.25 724.04 708.95 721.82 0.0M
2022-07-06 696.41 708.31 695.43 706.85 0.0M
2022-07-05 696.56 700.49 683.51 688.12 0.0M
2022-07-04 699.55 702.65 691.94 692.61 0.0M
2022-07-01 686.04 702.03 683.65 697.05 0.0M
2022-06-30 696.93 698.34 685.12 690.54 0.0M
2022-06-29 704.63 706.97 698.43 704.72 0.0M
2022-06-28 713.66 720.33 708.69 710.82 0.0M
2022-06-27 702.64 714.29 702.64 711.23 0.0M
2022-06-24 690.44 690.44 690.44 690.44 0.0M
2022-06-23 699.16 700.39 686.64 690.44 0.0M
2022-06-22 698.09 704.72 687.75 702.67 0.0M
2022-06-21 714.94 720.23 705.94 705.94 0.0M
2022-06-20 706.69 713.56 702.86 711.92 0.0M
2022-06-17 704.63 716.04 699.92 703.56 0.0M
2022-06-16 730.12 731.25 699.56 703.51 0.0M
2022-06-15 728.19 733.95 722.98 730.17 0.0M
2022-06-14 740.37 742.70 718.89 723.14 0.0M
2022-06-13 740.13 745.99 733.17 738.20 0.0M
2022-06-10 765.36 766.65 748.33 750.40 0.0M
2022-06-09 786.72 786.82 769.97 770.08 0.0M
2022-06-08 794.09 795.09 785.88 790.00 0.0M
2022-06-07 790.57 792.53 784.67 792.06 0.0M
2022-06-03 797.71 797.99 787.02 787.72 0.0M
2022-06-02 785.22 793.59 784.35 792.19 0.0M
2022-06-01 797.19 797.19 781.65 782.50 0.0M
2022-05-31 805.52 806.33 789.95 789.95 0.0M
2022-05-30 804.87 812.24 803.04 806.50 0.0M
2022-05-27 784.97 801.40 783.82 800.05 0.0M
2022-05-25 786.16 790.24 773.02 773.02 0.0M
2022-05-24 783.95 788.62 779.36 780.21 0.0M
2022-05-23 793.45 797.47 783.48 790.78 0.0M
2022-05-20 787.21 795.75 781.34 783.06 0.0M
2022-05-19 773.81 782.95 766.09 781.32 0.0M
2022-05-18 791.68 795.04 783.75 783.95 0.0M
2022-05-17 786.95 796.88 784.46 789.43 0.0M
2022-05-16 774.53 785.56 771.47 779.76 0.0M
2022-05-13 770.19 779.76 769.49 776.47 0.0M
2022-05-12 754.69 765.98 747.48 763.60 0.0M
2022-05-11 748.67 765.96 746.80 765.96 0.0M
2022-05-10 746.96 758.52 745.59 745.60 0.0M
2022-05-09 762.14 766.20 741.19 741.94 0.0M
2022-05-06 783.67 786.20 762.84 769.21 0.0M
2022-05-05 803.24 810.70 788.34 788.93 0.0M
2022-05-04 807.73 808.20 791.77 791.98 0.0M
2022-05-03 816.37 817.55 801.18 806.14 0.0M
2022-05-02 818.66 818.92 767.38 808.75 0.0M
2022-04-29 826.37 832.13 818.40 827.33 0.0M
2022-04-28 834.53 836.64 818.54 822.98 0.0M
2022-04-27 813.88 829.79 811.95 825.35 0.0M
2022-04-26 834.47 836.87 814.37 814.37 0.0M
2022-04-25 832.07 839.29 825.31 828.79 0.0M
2022-04-22 857.68 864.73 846.07 847.81 0.0M
2022-04-21 862.17 873.40 857.69 867.98 0.0M
2022-04-20 858.36 864.62 853.56 859.88 0.0M
2022-04-19 863.60 864.16 853.50 857.93 0.0M
2022-04-14 861.69 862.94 855.27 862.75 0.0M
2022-04-13 862.32 866.95 854.67 861.07 0.0M
2022-04-12 853.50 867.19 849.82 863.82 0.0M
2022-04-11 875.35 878.41 861.23 863.00 0.0M
2022-04-08 884.29 885.09 872.73 878.18 0.0M
2022-04-07 879.54 890.29 873.55 878.66 0.0M
2022-04-06 896.70 897.50 866.27 873.37 0.0M
2022-04-05 899.62 906.97 893.16 895.07 0.0M
2022-04-04 892.39 899.19 881.59 899.09 0.0M
2022-04-01 883.40 892.27 875.98 891.15 0.0M
2022-03-31 889.31 890.99 881.15 883.88 0.0M
2022-03-30 890.06 890.91 872.30 884.29 0.0M
2022-03-29 872.76 887.51 871.65 887.49 0.0M
2022-03-28 858.11 865.15 856.15 863.05 0.0M
2022-03-25 851.06 863.15 849.23 853.03 0.0M
2022-03-24 874.75 875.39 853.52 853.79 0.0M
2022-03-23 899.71 900.38 871.53 874.80 0.0M
2022-03-22 901.15 902.56 895.19 896.88 0.0M
2022-03-21 896.83 905.52 892.79 900.69 0.0M
2022-03-18 891.28 896.46 882.04 896.33 0.0M
2022-03-17 887.90 896.34 882.07 888.44 0.0M
2022-03-16 865.61 883.05 863.63 882.16 0.0M
2022-03-15 854.70 855.34 837.81 848.52 0.0M
2022-03-14 848.24 872.34 845.08 861.79 0.0M
2022-03-11 831.48 848.48 827.43 841.89 0.0M
2022-03-10 839.56 840.68 822.49 826.21 0.0M
2022-03-09 817.19 832.62 811.29 831.58 0.0M
2022-03-08 787.12 820.37 787.12 799.21 0.0M
2022-03-07 780.28 815.22 769.51 798.72 0.0M
2022-03-04 820.34 829.18 804.04 805.82 0.0M
2022-03-03 844.23 852.38 828.25 830.18 0.0M
2022-03-02 828.24 851.13 822.39 847.01 0.0M
2022-03-01 849.65 853.32 833.26 835.85 0.0M
2022-02-28 823.20 851.63 823.20 851.63 0.0M
2022-02-25 830.01 844.81 818.33 842.85 0.0M
2022-02-24 797.43 823.44 792.90 819.62 0.0M
2022-02-23 852.36 857.70 834.88 835.48 0.0M
2022-02-22 805.28 858.33 805.28 848.40 0.0M
2022-02-21 849.34 851.72 821.74 828.09 0.0M
2022-02-18 863.69 866.19 844.62 847.64 0.0M
2022-02-17 884.86 892.72 865.39 867.29 0.0M
2022-02-16 891.81 896.28 881.71 885.63 0.0M
2022-02-15 868.25 890.91 867.29 888.72 0.0M
2022-02-14 870.24 872.59 848.45 869.52 0.0M
2022-02-11 891.45 897.53 886.79 892.34 0.0M
2022-02-10 919.44 920.97 891.95 902.95 0.0M
2022-02-09 891.21 917.06 890.42 914.22 0.0M
2022-02-08 897.57 902.12 882.71 887.54 0.0M
2022-02-07 904.24 905.54 889.95 899.90 0.0M
2022-02-04 923.92 925.82 897.94 898.14 0.0M
2022-02-03 942.36 942.36 916.20 917.45 0.0M
2022-02-02 942.83 950.56 938.89 945.36 0.0M
2022-02-01 930.29 936.52 923.87 932.76 0.0M
2022-01-31 913.93 924.25 910.34 918.87 0.0M
2022-01-28 901.16 901.56 882.06 897.74 0.0M
2022-01-27 889.76 908.96 886.87 901.59 0.0M
2022-01-26 893.75 912.31 891.46 908.43 0.0M
2022-01-25 891.48 897.68 879.71 886.86 0.0M
2022-01-24 913.21 913.86 874.26 884.38 0.0M
2022-01-21 926.38 930.97 911.02 919.87 0.0M
2022-01-20 935.47 941.20 918.47 939.55 0.0M
2022-01-19 914.71 939.45 912.18 928.38 0.0M
2022-01-18 939.16 939.16 917.85 924.06 0.0M
2022-01-17 946.03 948.04 930.25 943.15 0.0M
2022-01-14 963.69 963.89 943.09 943.09 0.0M
2022-01-13 981.61 984.04 968.81 974.55 0.0M
2022-01-12 980.88 985.74 966.64 982.98 0.0M
2022-01-11 971.12 977.74 964.17 971.12 0.0M
2022-01-10 1,015.65 1,015.73 961.16 965.05 0.0M
2022-01-07 1,036.80 1,038.49 1,007.78 1,012.07 0.0M
2022-01-05 1,052.03 1,056.23 1,045.81 1,045.81 0.0M
2022-01-04 1,061.89 1,064.79 1,049.54 1,051.07 0.0M
2022-01-03 1,059.48 1,066.31 1,054.70 1,057.23 0.0M