NASDAQ Nordea SmartBeta Volatility Sweden PR (NQNDVOP)

NQNDVOP
🏛️ États-Unis →
1,021.17
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
2022-12-30 853.91 855.75 843.89 843.89 0.0M
2022-12-29 846.90 857.16 843.90 857.15 0.0M
2022-12-28 853.69 855.96 846.60 847.71 0.0M
2022-12-27 853.83 857.38 851.41 853.14 0.0M
2022-12-23 845.42 853.15 845.42 850.13 0.0M
2022-12-22 849.60 853.73 842.35 845.00 0.0M
2022-12-21 841.89 850.55 841.09 850.50 0.0M
2022-12-20 835.82 842.62 832.24 840.11 0.0M
2022-12-19 845.72 847.58 840.91 842.41 0.0M
2022-12-16 855.72 858.32 841.99 843.49 0.0M
2022-12-15 871.63 872.51 855.55 855.97 0.0M
2022-12-14 874.10 880.94 866.10 878.28 0.0M
2022-12-13 867.71 884.97 863.78 875.55 0.0M
2022-12-12 867.07 868.35 861.34 864.92 0.0M
2022-12-09 862.15 871.81 860.97 871.14 0.0M
2022-12-08 861.57 862.88 855.55 859.65 0.0M
2022-12-07 865.20 865.80 857.53 860.67 0.0M
2022-12-06 875.73 877.86 864.63 865.89 0.0M
2022-12-05 875.13 880.72 872.62 877.81 0.0M
2022-12-02 872.99 877.92 868.17 875.18 0.0M
2022-12-01 874.42 879.28 870.87 874.21 0.0M
2022-11-30 869.61 873.88 863.96 865.80 0.0M
2022-11-29 866.73 870.40 864.10 864.86 0.0M
2022-11-28 870.22 871.11 864.54 865.45 0.0M
2022-11-25 871.29 873.03 866.64 873.00 0.0M
2022-11-24 871.51 876.73 869.78 871.49 0.0M
2022-11-23 870.20 871.87 867.12 871.15 0.0M
2022-11-22 862.97 871.66 860.34 868.28 0.0M
2022-11-21 862.18 865.79 859.09 862.65 0.0M
2022-11-18 857.37 865.31 855.64 863.74 0.0M
2022-11-17 858.63 864.01 849.48 852.75 0.0M
2022-11-16 864.72 866.87 856.72 858.15 0.0M
2022-11-15 866.08 866.44 859.58 864.06 0.0M
2022-11-14 865.96 870.01 859.33 865.27 0.0M
2022-11-11 872.91 873.15 859.23 863.97 0.0M
2022-11-10 839.66 867.49 834.53 867.40 0.0M
2022-11-09 846.26 846.44 839.08 844.84 0.0M
2022-11-08 835.55 848.18 834.66 846.82 0.0M
2022-11-07 826.68 836.44 826.13 835.96 0.0M
2022-11-04 823.45 830.63 821.14 830.63 0.0M
2022-11-03 821.65 825.67 814.58 820.24 0.0M
2022-11-02 829.86 833.35 826.84 828.40 0.0M
2022-11-01 830.60 838.62 825.83 827.72 0.0M
2022-10-31 826.85 827.70 820.31 825.60 0.0M
2022-10-28 814.34 828.64 813.84 826.92 0.0M
2022-10-27 821.01 826.35 816.01 823.25 0.0M
2022-10-26 819.73 822.87 814.31 821.21 0.0M
2022-10-25 805.82 819.14 802.25 818.66 0.0M
2022-10-24 794.87 804.85 791.16 803.35 0.0M
2022-10-21 787.52 791.05 779.92 788.21 0.0M
2022-10-20 795.45 798.72 787.11 794.39 0.0M
2022-10-19 808.68 809.84 797.45 797.45 0.0M
2022-10-18 800.53 806.93 797.15 802.91 0.0M
2022-10-17 777.27 796.14 774.83 792.90 0.0M
2022-10-14 779.11 784.43 773.58 777.77 0.0M
2022-10-13 760.44 771.37 750.04 768.85 0.0M
2022-10-12 765.59 770.60 760.95 763.89 0.0M
2022-10-11 759.02 768.34 755.79 765.33 0.0M
2022-10-10 754.67 769.24 754.01 761.37 0.0M
2022-10-07 772.28 776.82 759.95 760.98 0.0M
2022-10-06 779.92 783.80 773.23 775.60 0.0M
2022-10-05 785.79 786.16 770.72 774.26 0.0M
2022-10-04 773.41 789.02 772.59 788.79 0.0M
2022-10-03 752.83 766.34 742.91 765.78 0.0M
2022-09-30 750.24 761.85 749.42 760.71 0.0M
2022-09-29 760.29 760.29 739.03 745.52 0.0M
2022-09-28 754.91 762.75 742.82 762.61 0.0M
2022-09-27 764.15 767.06 759.07 759.71 0.0M
2022-09-26 765.01 769.16 759.30 759.30 0.0M
2022-09-23 781.15 781.92 763.48 771.70 0.0M
2022-09-22 782.82 789.44 780.21 780.38 0.0M
2022-09-21 783.57 795.66 782.08 793.30 0.0M
2022-09-20 806.07 809.32 786.42 786.68 0.0M
2022-09-19 800.65 803.33 789.68 801.04 0.0M
2022-09-16 804.85 807.31 800.54 802.11 0.0M
2022-09-15 811.74 818.94 808.89 810.69 0.0M
2022-09-14 815.65 819.33 808.27 810.69 0.0M
2022-09-13 835.85 838.05 821.27 821.27 0.0M
2022-09-12 819.93 833.58 818.78 833.41 0.0M
2022-09-09 807.95 819.73 807.83 817.41 0.0M
2022-09-08 806.08 811.11 795.63 806.41 0.0M
2022-09-07 801.28 804.59 796.80 803.43 0.0M
2022-09-06 804.48 812.91 802.15 807.60 0.0M
2022-09-05 802.73 806.21 796.62 804.79 0.0M
2022-09-02 808.54 818.11 803.80 817.64 0.0M
2022-09-01 813.19 815.06 802.72 802.72 0.0M
2022-08-31 823.23 826.26 817.43 819.45 0.0M
2022-08-30 820.51 831.29 817.19 819.76 0.0M
2022-08-29 816.12 820.46 810.51 817.87 0.0M
2022-08-26 841.57 842.33 822.95 823.07 0.0M
2022-08-25 837.27 840.05 829.68 837.33 0.0M
2022-08-24 835.05 838.09 829.10 834.36 0.0M
2022-08-23 841.49 847.38 835.48 837.00 0.0M
2022-08-22 854.40 857.34 842.61 843.46 0.0M
2022-08-19 856.20 858.98 853.48 855.34 0.0M
2022-08-18 851.02 860.06 851.02 858.18 0.0M
2022-08-17 861.18 864.46 850.91 852.27 0.0M
2022-08-16 859.58 863.31 858.71 862.90 0.0M
2022-08-15 860.91 863.27 856.00 857.78 0.0M
2022-08-12 851.97 860.70 851.40 859.00 0.0M
2022-08-11 853.28 854.76 849.24 850.10 0.0M
2022-08-10 829.37 851.59 827.98 851.59 0.0M
2022-08-09 839.38 841.53 829.28 831.47 0.0M
2022-08-08 837.06 843.78 833.48 840.68 0.0M
2022-08-05 841.57 843.42 831.41 831.56 0.0M
2022-08-04 839.86 841.86 838.38 840.10 0.0M
2022-08-03 832.60 839.96 831.75 838.04 0.0M
2022-08-02 839.82 840.50 831.87 834.75 0.0M
2022-08-01 851.12 852.52 839.63 843.04 0.0M
2022-07-29 841.05 852.46 839.03 851.36 0.0M
2022-07-28 827.35 837.42 826.75 837.42 0.0M
2022-07-27 825.17 830.06 823.72 824.17 0.0M
2022-07-26 830.97 831.95 823.08 823.38 0.0M
2022-07-25 831.10 834.59 826.71 831.60 0.0M
2022-07-22 826.81 835.88 822.50 833.33 0.0M
2022-07-21 817.37 828.75 812.84 828.24 0.0M
2022-07-20 825.33 826.91 815.63 817.68 0.0M
2022-07-19 812.08 824.45 806.16 822.52 0.0M
2022-07-18 810.69 819.04 809.84 815.32 0.0M
2022-07-15 800.50 806.59 793.81 805.87 0.0M
2022-07-14 809.52 810.53 793.30 799.46 0.0M
2022-07-13 822.28 822.79 806.44 811.08 0.0M
2022-07-12 805.36 825.97 803.86 825.97 0.0M
2022-07-11 810.08 815.34 805.78 810.91 0.0M
2022-07-08 817.03 820.09 811.00 819.77 0.0M
2022-07-07 810.54 818.81 805.05 817.76 0.0M
2022-07-06 796.18 805.72 795.05 803.98 0.0M
2022-07-05 797.97 802.11 784.10 787.51 0.0M
2022-07-04 797.33 798.68 790.80 793.61 0.0M
2022-07-01 778.18 796.96 777.23 791.73 0.0M
2022-06-30 789.26 789.57 777.61 783.46 0.0M
2022-06-29 794.61 798.84 791.26 797.03 0.0M
2022-06-28 800.36 805.75 797.00 800.05 0.0M
2022-06-27 790.25 799.37 790.01 797.47 0.0M
2022-06-24 776.83 776.83 776.83 776.83 0.0M
2022-06-23 783.86 785.59 774.38 776.83 0.0M
2022-06-22 781.09 787.19 772.22 785.97 0.0M
2022-06-21 794.34 800.49 787.05 787.11 0.0M
2022-06-20 787.46 792.03 783.71 792.03 0.0M
2022-06-17 784.50 791.86 778.59 783.88 0.0M
2022-06-16 805.39 805.39 779.66 782.31 0.0M
2022-06-15 801.07 809.14 797.43 805.61 0.0M
2022-06-14 808.24 810.24 790.18 794.47 0.0M
2022-06-13 808.88 813.42 802.17 805.42 0.0M
2022-06-10 830.01 830.62 814.46 817.53 0.0M
2022-06-09 847.39 848.31 833.91 834.49 0.0M
2022-06-08 855.59 857.11 847.26 849.84 0.0M
2022-06-07 853.35 855.41 846.28 853.00 0.0M
2022-06-03 857.97 858.44 851.27 851.85 0.0M
2022-06-02 850.22 853.13 847.20 852.24 0.0M
2022-06-01 861.36 861.75 847.34 847.68 0.0M
2022-05-31 867.56 868.12 854.07 854.07 0.0M
2022-05-30 871.14 875.40 865.19 868.84 0.0M
2022-05-27 858.20 866.90 854.80 866.56 0.0M
2022-05-25 856.00 859.87 847.23 847.23 0.0M
2022-05-24 851.78 855.09 847.95 848.94 0.0M
2022-05-23 855.52 857.66 846.66 855.12 0.0M
2022-05-20 849.29 856.00 844.94 846.58 0.0M
2022-05-19 842.87 844.42 835.21 842.86 0.0M
2022-05-18 860.60 861.80 849.70 850.21 0.0M
2022-05-17 858.38 864.67 855.29 859.26 0.0M
2022-05-16 848.48 856.45 845.79 851.54 0.0M
2022-05-13 847.93 853.28 845.12 849.92 0.0M
2022-05-12 832.36 843.09 830.88 841.65 0.0M
2022-05-11 829.71 844.83 827.17 844.82 0.0M
2022-05-10 814.11 833.61 813.76 825.12 0.0M
2022-05-09 821.85 826.15 805.91 808.24 0.0M
2022-05-06 841.80 842.45 821.03 827.01 0.0M
2022-05-05 866.42 868.55 845.83 846.94 0.0M
2022-05-04 867.78 868.79 855.21 855.41 0.0M
2022-05-03 869.79 871.61 866.26 868.08 0.0M
2022-05-02 869.84 875.26 818.35 863.96 0.0M
2022-04-29 873.24 882.66 868.62 877.11 0.0M
2022-04-28 882.74 883.31 866.92 870.90 0.0M
2022-04-27 862.36 880.60 860.17 876.18 0.0M
2022-04-26 871.96 878.03 862.57 862.62 0.0M
2022-04-25 868.26 873.93 863.55 866.50 0.0M
2022-04-22 887.90 896.78 883.17 884.75 0.0M
2022-04-21 893.53 902.02 888.83 896.59 0.0M
2022-04-20 895.24 897.73 892.28 892.59 0.0M
2022-04-19 897.25 898.11 890.33 895.05 0.0M
2022-04-14 897.74 897.95 892.55 897.89 0.0M
2022-04-13 893.37 899.17 889.90 895.84 0.0M
2022-04-12 888.72 897.57 882.50 894.39 0.0M
2022-04-11 899.49 903.85 894.08 895.78 0.0M
2022-04-08 898.54 901.19 895.77 900.93 0.0M
2022-04-07 887.28 899.67 883.36 892.59 0.0M
2022-04-06 895.80 896.25 878.99 885.91 0.0M
2022-04-05 892.68 897.33 889.68 894.11 0.0M
2022-04-04 890.24 893.81 881.60 892.57 0.0M
2022-04-01 881.68 888.23 876.49 887.31 0.0M
2022-03-31 890.74 891.67 880.79 881.04 0.0M
2022-03-30 896.60 896.65 881.92 889.39 0.0M
2022-03-29 891.81 900.85 888.23 896.67 0.0M
2022-03-28 876.96 885.84 876.30 884.91 0.0M
2022-03-25 873.10 878.51 870.02 873.91 0.0M
2022-03-24 879.94 880.33 869.45 873.58 0.0M
2022-03-23 898.76 899.31 875.89 879.39 0.0M
2022-03-22 893.27 897.43 890.01 893.97 0.0M
2022-03-21 890.90 895.80 888.49 891.70 0.0M
2022-03-18 889.52 891.77 880.84 889.07 0.0M
2022-03-17 891.12 894.32 881.24 886.56 0.0M
2022-03-16 875.61 887.54 873.55 886.41 0.0M
2022-03-15 864.68 867.57 853.18 861.89 0.0M
2022-03-14 859.68 878.76 859.54 872.05 0.0M
2022-03-11 840.36 860.67 839.77 853.20 0.0M
2022-03-10 840.19 843.24 828.47 836.04 0.0M
2022-03-09 823.42 835.20 820.58 833.99 0.0M
2022-03-08 792.04 821.54 791.78 807.13 0.0M
2022-03-07 789.39 815.82 773.62 804.28 0.0M
2022-03-04 824.27 828.53 807.79 811.40 0.0M
2022-03-03 843.86 851.99 832.99 834.61 0.0M
2022-03-02 832.92 851.76 824.43 847.99 0.0M
2022-03-01 853.41 858.34 840.63 840.63 0.0M
2022-02-28 841.29 858.16 840.69 857.36 0.0M
2022-02-25 840.79 857.72 833.50 856.27 0.0M
2022-02-24 826.79 845.09 819.70 832.74 0.0M
2022-02-23 867.71 875.05 859.41 859.98 0.0M
2022-02-22 848.72 871.39 848.60 865.51 0.0M
2022-02-21 889.99 890.36 863.44 867.70 0.0M
2022-02-18 894.27 896.92 885.08 887.37 0.0M
2022-02-17 910.25 910.84 895.57 895.84 0.0M
2022-02-16 909.10 912.23 904.75 908.50 0.0M
2022-02-15 888.18 906.45 887.25 905.36 0.0M
2022-02-14 895.27 895.38 881.55 890.41 0.0M
2022-02-11 910.46 913.80 906.49 912.03 0.0M
2022-02-10 918.08 918.54 909.84 915.82 0.0M
2022-02-09 906.03 917.22 905.77 915.30 0.0M
2022-02-08 903.21 907.71 899.27 901.02 0.0M
2022-02-07 900.00 903.56 891.29 902.18 0.0M
2022-02-04 909.91 910.92 894.69 895.33 0.0M
2022-02-03 916.98 917.07 902.91 903.45 0.0M
2022-02-02 916.77 917.98 912.67 915.59 0.0M
2022-02-01 907.71 913.91 906.83 911.98 0.0M
2022-01-31 904.69 906.90 899.11 901.76 0.0M
2022-01-28 897.56 898.09 882.38 894.77 0.0M
2022-01-27 887.54 902.64 886.37 897.03 0.0M
2022-01-26 893.95 903.72 892.30 898.96 0.0M
2022-01-25 890.31 894.91 883.96 889.28 0.0M
2022-01-24 909.43 910.89 878.20 883.37 0.0M
2022-01-21 922.07 925.66 910.19 914.75 0.0M
2022-01-20 926.57 932.48 921.31 931.53 0.0M
2022-01-19 909.52 929.67 908.15 922.29 0.0M
2022-01-18 927.80 927.80 913.11 914.80 0.0M
2022-01-17 932.07 933.23 927.39 930.00 0.0M
2022-01-14 939.76 939.76 928.26 929.10 0.0M
2022-01-13 943.67 947.94 941.74 946.00 0.0M
2022-01-12 944.59 946.64 937.67 945.05 0.0M
2022-01-11 938.86 941.22 932.92 939.20 0.0M
2022-01-10 957.77 958.08 935.28 937.12 0.0M
2022-01-07 964.09 964.62 951.84 955.29 0.0M
2022-01-05 971.34 973.81 968.77 968.77 0.0M
2022-01-04 971.02 976.17 969.53 972.13 0.0M
2022-01-03 964.77 970.91 964.77 967.34 0.0M