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
2023-12-29 823.67 826.74 823.54 823.54 0.0M
2023-12-28 822.85 824.14 821.43 823.07 0.0M
2023-12-27 819.75 824.87 818.94 821.85 0.0M
2023-12-22 815.48 820.14 815.10 818.05 0.0M
2023-12-21 821.55 822.02 814.53 817.77 0.0M
2023-12-20 824.56 825.19 819.54 824.59 0.0M
2023-12-19 819.82 825.74 819.82 823.17 0.0M
2023-12-18 817.90 821.20 815.56 818.99 0.0M
2023-12-15 819.82 825.88 819.82 821.93 0.0M
2023-12-14 812.08 818.41 811.78 816.65 0.0M
2023-12-13 806.38 809.65 803.39 803.39 0.0M
2023-12-12 808.64 809.46 805.79 806.63 0.0M
2023-12-11 803.21 810.16 802.94 810.16 0.0M
2023-12-08 797.23 805.57 796.36 803.82 0.0M
2023-12-07 799.96 800.45 795.90 798.75 0.0M
2023-12-06 796.04 804.08 793.12 801.07 0.0M
2023-12-05 787.27 794.45 787.19 793.39 0.0M
2023-12-04 790.76 793.89 787.89 789.37 0.0M
2023-12-01 786.68 791.31 786.57 791.09 0.0M
2023-11-30 788.80 789.27 782.98 785.10 0.0M
2023-11-29 779.71 788.37 779.58 787.06 0.0M
2023-11-28 782.37 784.48 779.24 781.84 0.0M
2023-11-27 788.86 790.62 785.01 785.73 0.0M
2023-11-24 787.26 789.49 787.10 789.07 0.0M
2023-11-23 783.55 788.98 782.69 786.80 0.0M
2023-11-22 778.82 784.91 778.82 782.79 0.0M
2023-11-21 781.19 783.16 776.48 777.04 0.0M
2023-11-20 780.32 782.53 777.84 782.09 0.0M
2023-11-17 772.94 781.32 772.94 779.70 0.0M
2023-11-16 778.28 778.78 770.57 771.55 0.0M
2023-11-15 775.61 784.56 774.99 779.26 0.0M
2023-11-14 758.20 775.41 756.95 775.39 0.0M
2023-11-13 757.12 759.89 754.63 756.73 0.0M
2023-11-10 756.24 756.92 750.75 753.61 0.0M
2023-11-09 751.55 761.54 751.46 760.98 0.0M
2023-11-08 746.87 754.61 746.12 751.03 0.0M
2023-11-07 751.90 755.13 747.56 749.88 0.0M
2023-11-06 761.10 761.84 753.06 755.31 0.0M
2023-11-03 755.77 759.99 755.77 758.05 0.0M
2023-11-02 746.62 758.40 746.62 753.59 0.0M
2023-11-01 744.73 745.86 737.21 742.22 0.0M
2023-10-31 737.47 743.78 736.07 742.99 0.0M
2023-10-30 734.57 740.34 734.14 736.52 0.0M
2023-10-27 736.17 741.60 731.91 734.34 0.0M
2023-10-26 730.32 739.17 724.20 736.43 0.0M
2023-10-25 741.13 741.90 730.42 736.71 0.0M
2023-10-24 735.89 742.59 732.34 740.50 0.0M
2023-10-23 739.68 741.66 730.18 736.20 0.0M
2023-10-20 743.96 744.09 734.98 739.52 0.0M
2023-10-19 755.77 756.51 748.84 749.88 0.0M
2023-10-18 765.91 769.37 758.01 759.24 0.0M
2023-10-17 769.03 771.49 761.06 767.29 0.0M
2023-10-16 772.40 774.30 766.45 771.02 0.0M
2023-10-13 780.50 780.89 770.78 771.71 0.0M
2023-10-12 783.36 789.74 781.46 782.44 0.0M
2023-10-11 777.51 780.40 776.65 778.25 0.0M
2023-10-10 763.81 779.05 763.76 777.94 0.0M
2023-10-09 762.38 765.11 755.45 756.18 0.0M
2023-10-06 758.63 762.77 755.48 762.77 0.0M
2023-10-05 752.84 761.02 752.45 756.77 0.0M
2023-10-04 752.40 755.98 748.52 752.71 0.0M
2023-10-03 760.71 766.67 755.00 755.82 0.0M
2023-10-02 767.44 772.58 761.35 764.84 0.0M
2023-09-29 760.63 767.89 760.63 764.54 0.0M
2023-09-28 754.38 758.81 751.06 758.81 0.0M
2023-09-27 754.29 757.64 751.59 753.31 0.0M
2023-09-26 761.43 761.43 752.68 755.33 0.0M
2023-09-25 766.22 769.20 757.92 762.83 0.0M
2023-09-22 771.40 771.95 767.30 768.25 0.0M
2023-09-21 776.93 778.71 771.86 773.63 0.0M
2023-09-20 775.63 783.68 774.08 781.95 0.0M
2023-09-19 778.92 781.61 773.62 775.15 0.0M
2023-09-18 783.10 785.12 779.67 780.92 0.0M
2023-09-15 783.31 787.73 782.94 783.33 0.0M
2023-09-14 768.16 779.53 767.32 778.76 0.0M
2023-09-13 770.60 771.15 764.25 768.67 0.0M
2023-09-12 778.57 779.64 772.18 773.52 0.0M
2023-09-11 776.94 781.14 774.79 778.06 0.0M
2023-09-08 779.14 780.12 770.41 775.49 0.0M
2023-09-07 782.48 784.85 775.10 777.91 0.0M
2023-09-06 781.36 787.28 778.64 785.22 0.0M
2023-09-05 780.76 786.76 779.06 784.08 0.0M
2023-09-04 779.79 785.59 779.73 782.19 0.0M
2023-09-01 775.44 781.27 774.29 778.20 0.0M
2023-08-31 777.48 780.41 775.74 777.35 0.0M
2023-08-30 778.91 780.18 773.80 776.92 0.0M
2023-08-29 774.17 778.05 773.94 777.75 0.0M
2023-08-28 768.48 774.22 768.28 773.29 0.0M
2023-08-25 756.79 768.44 756.63 763.82 0.0M
2023-08-24 767.94 771.51 759.42 759.58 0.0M
2023-08-23 762.26 766.55 761.41 764.26 0.0M
2023-08-22 762.23 766.26 760.19 763.11 0.0M
2023-08-21 761.44 766.87 758.94 759.47 0.0M
2023-08-18 763.61 763.71 757.57 762.64 0.0M
2023-08-17 771.20 771.31 766.72 767.45 0.0M
2023-08-16 773.14 778.20 772.53 775.31 0.0M
2023-08-15 784.09 784.44 774.20 776.09 0.0M
2023-08-14 780.61 786.84 780.19 784.31 0.0M
2023-08-11 788.72 788.72 781.35 783.22 0.0M
2023-08-10 789.61 792.38 787.41 789.95 0.0M
2023-08-09 787.44 792.55 787.44 787.88 0.0M
2023-08-08 783.38 788.95 781.55 783.59 0.0M
2023-08-07 784.10 788.64 782.21 788.64 0.0M
2023-08-04 785.35 789.72 782.25 786.82 0.0M
2023-08-03 785.93 787.14 780.68 783.07 0.0M
2023-08-02 791.78 792.78 783.62 789.93 0.0M
2023-08-01 800.58 801.89 797.51 798.05 0.0M
2023-07-31 799.38 803.53 798.05 801.57 0.0M
2023-07-28 799.43 802.30 797.29 801.26 0.0M
2023-07-27 795.99 804.09 795.99 800.87 0.0M
2023-07-26 795.02 795.24 788.40 793.99 0.0M
2023-07-25 793.26 797.56 788.67 796.18 0.0M
2023-07-24 791.19 794.38 786.74 793.26 0.0M
2023-07-21 787.07 790.42 779.23 790.19 0.0M
2023-07-20 784.26 790.99 778.55 790.89 0.0M
2023-07-19 797.24 797.24 785.91 788.39 0.0M
2023-07-18 787.46 793.76 785.42 793.76 0.0M
2023-07-17 784.56 787.12 781.57 786.82 0.0M
2023-07-14 793.06 793.06 786.68 787.62 0.0M
2023-07-13 799.54 800.80 796.18 796.18 0.0M
2023-07-12 790.22 800.02 786.08 799.28 0.0M
2023-07-11 787.89 790.97 781.80 789.03 0.0M
2023-07-10 783.23 786.09 780.86 784.06 0.0M
2023-07-07 782.26 788.60 779.25 786.94 0.0M
2023-07-06 791.38 792.20 780.10 782.10 0.0M
2023-07-05 798.69 800.36 794.15 795.67 0.0M
2023-07-04 801.38 803.72 800.54 801.75 0.0M
2023-07-03 807.65 808.84 801.40 801.42 0.0M
2023-06-30 802.43 808.77 802.00 806.74 0.0M
2023-06-29 791.97 801.70 791.61 800.08 0.0M
2023-06-28 788.78 793.76 788.15 791.96 0.0M
2023-06-27 785.24 785.61 777.41 784.74 0.0M
2023-06-26 782.22 783.92 774.99 783.07 0.0M
2023-06-22 786.73 786.73 780.50 785.22 0.0M
2023-06-21 799.42 799.46 791.82 793.43 0.0M
2023-06-20 803.13 803.72 799.00 800.18 0.0M
2023-06-19 809.05 809.49 803.57 804.36 0.0M
2023-06-16 808.24 813.67 805.56 813.34 0.0M
2023-06-15 805.24 809.12 801.55 805.06 0.0M
2023-06-14 806.79 808.53 803.17 806.33 0.0M
2023-06-13 807.53 809.83 803.98 807.81 0.0M
2023-06-12 806.66 808.58 802.68 804.00 0.0M
2023-06-09 806.66 807.05 802.59 804.58 0.0M
2023-06-08 805.50 810.05 803.35 805.98 0.0M
2023-06-07 806.38 808.43 805.21 807.06 0.0M
2023-06-05 800.96 807.07 799.53 801.73 0.0M
2023-06-02 788.62 800.54 788.62 800.07 0.0M
2023-06-01 782.85 784.89 778.88 783.72 0.0M
2023-05-31 779.92 783.48 775.92 777.36 0.0M
2023-05-30 791.14 794.46 784.81 785.34 0.0M
2023-05-29 796.54 797.38 787.49 789.31 0.0M
2023-05-26 786.62 795.05 784.54 793.80 0.0M
2023-05-25 788.35 788.37 781.81 783.14 0.0M
2023-05-24 795.34 795.48 785.29 786.64 0.0M
2023-05-23 802.99 806.83 801.52 802.27 0.0M
2023-05-22 806.05 806.11 802.03 805.38 0.0M
2023-05-19 802.68 808.35 801.76 806.90 0.0M
2023-05-17 793.71 796.65 793.18 793.60 0.0M
2023-05-16 798.80 801.27 793.80 795.45 0.0M
2023-05-15 798.34 801.28 797.72 800.85 0.0M
2023-05-12 796.43 798.25 792.97 795.93 0.0M
2023-05-11 787.06 795.26 787.06 793.75 0.0M
2023-05-10 791.08 793.17 779.80 784.81 0.0M
2023-05-09 795.01 795.03 785.96 792.95 0.0M
2023-05-08 795.71 798.31 793.39 796.34 0.0M
2023-05-05 789.77 795.02 785.62 795.02 0.0M
2023-05-04 788.83 790.98 785.20 789.53 0.0M
2023-05-03 793.53 796.63 789.96 791.69 0.0M
2023-05-02 802.66 803.17 791.56 791.80 0.0M
2023-04-28 804.41 805.72 794.58 802.07 0.0M
2023-04-27 804.52 806.47 798.24 799.87 0.0M
2023-04-26 808.99 807.28 796.00 804.01 0.0M
2023-04-25 810.86 812.37 806.85 808.99 0.0M
2023-04-24 809.75 813.77 809.31 812.45 0.0M
2023-04-21 812.11 812.89 806.70 809.98 0.0M
2023-04-20 814.66 815.18 808.25 810.84 0.0M
2023-04-19 817.59 819.01 813.52 815.60 0.0M
2023-04-18 818.44 822.77 817.30 819.10 0.0M
2023-04-17 819.06 821.63 815.94 817.56 0.0M
2023-04-14 811.49 817.45 811.10 815.65 0.0M
2023-04-13 805.34 807.96 801.04 806.69 0.0M
2023-04-12 803.62 811.71 802.74 804.12 0.0M
2023-04-11 795.66 802.19 795.50 802.19 0.0M
2023-04-06 787.81 791.43 785.17 789.30 0.0M
2023-04-05 793.73 794.56 784.19 787.18 0.0M
2023-04-04 796.90 803.17 796.30 797.37 0.0M
2023-04-03 793.91 795.83 790.00 793.47 0.0M
2023-03-31 788.34 796.50 787.03 795.58 0.0M
2023-03-30 778.28 789.84 777.96 789.80 0.0M
2023-03-29 767.96 776.65 767.96 776.65 0.0M
2023-03-28 769.83 770.93 762.75 764.78 0.0M
2023-03-27 763.18 769.06 761.46 764.10 0.0M
2023-03-24 763.06 764.23 751.89 756.98 0.0M
2023-03-23 765.34 767.56 757.86 767.53 0.0M
2023-03-22 771.46 774.22 767.43 771.17 0.0M
2023-03-21 766.84 776.43 766.14 772.18 0.0M
2023-03-20 741.97 764.24 734.21 760.63 0.0M
2023-03-17 766.26 768.70 745.09 748.12 0.0M
2023-03-16 761.84 765.11 748.31 762.67 0.0M
2023-03-15 777.94 777.94 752.17 752.22 0.0M
2023-03-14 765.03 781.73 764.21 779.49 0.0M
2023-03-13 781.75 782.73 760.38 766.11 0.0M
2023-03-10 786.19 787.59 777.12 781.36 0.0M
2023-03-09 798.48 800.52 793.33 797.89 0.0M
2023-03-08 798.30 802.83 798.15 799.76 0.0M
2023-03-07 804.46 806.69 799.73 800.10 0.0M
2023-03-06 808.13 809.00 803.16 805.25 0.0M
2023-03-03 797.19 805.57 797.16 805.22 0.0M
2023-03-02 792.74 798.66 791.91 795.78 0.0M
2023-03-01 799.02 803.76 795.08 796.17 0.0M
2023-02-28 796.00 798.89 793.13 797.46 0.0M
2023-02-27 789.95 800.77 789.95 798.76 0.0M
2023-02-24 794.68 797.22 786.14 788.22 0.0M
2023-02-23 793.33 796.39 792.51 792.51 0.0M
2023-02-22 788.38 793.46 783.87 793.06 0.0M
2023-02-21 793.09 795.73 787.76 789.67 0.0M
2023-02-20 797.58 799.69 793.17 793.85 0.0M
2023-02-17 793.15 798.51 790.62 796.03 0.0M
2023-02-16 798.05 800.59 791.77 795.43 0.0M
2023-02-15 789.78 795.40 788.57 795.18 0.0M
2023-02-14 792.66 798.84 791.15 792.60 0.0M
2023-02-13 783.54 789.94 782.43 789.14 0.0M
2023-02-10 786.96 787.28 777.11 780.26 0.0M
2023-02-09 797.75 798.54 788.71 789.30 0.0M
2023-02-08 797.19 799.26 793.50 793.57 0.0M
2023-02-07 796.33 799.64 794.03 794.67 0.0M
2023-02-06 801.38 802.69 793.39 794.61 0.0M
2023-02-03 797.03 804.75 794.65 803.96 0.0M
2023-02-02 788.71 800.96 787.04 800.96 0.0M
2023-02-01 781.26 788.02 780.29 786.11 0.0M
2023-01-31 781.86 783.40 775.31 781.55 0.0M
2023-01-30 779.62 785.61 778.52 783.84 0.0M
2023-01-27 779.46 784.94 777.53 783.23 0.0M
2023-01-26 780.88 781.25 774.98 778.44 0.0M
2023-01-25 785.27 785.78 775.17 779.47 0.0M
2023-01-24 788.15 789.00 781.13 784.40 0.0M
2023-01-23 783.67 788.05 783.67 787.60 0.0M
2023-01-20 780.06 783.96 779.52 781.91 0.0M
2023-01-19 781.31 783.73 776.24 776.68 0.0M
2023-01-18 786.39 791.12 783.77 785.10 0.0M
2023-01-17 790.14 791.88 785.02 785.62 0.0M
2023-01-16 787.98 790.12 784.98 790.03 0.0M
2023-01-13 790.93 792.37 785.74 788.12 0.0M
2023-01-12 788.43 795.43 783.51 793.12 0.0M
2023-01-11 782.57 790.60 782.14 788.00 0.0M
2023-01-10 782.51 783.75 779.01 782.23 0.0M
2023-01-09 779.54 785.94 779.50 785.91 0.0M
2023-01-05 766.11 772.27 763.96 772.25 0.0M
2023-01-04 763.05 768.16 761.20 767.70 0.0M
2023-01-03 755.02 765.09 754.83 760.51 0.0M
2023-01-02 749.03 755.62 748.66 755.62 0.0M