Nasdaq Riskalyze US Large Cap (NQRSKUSL)

NQRSKUSL
🏛️ États-Unis →
2,273.30
Dernière Mise à Jour: 2025-09-30
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
2024-12-31 1,971.29 1,976.80 1,959.65 1,965.67 0.0M
2024-12-30 1,970.48 1,976.08 1,952.15 1,966.83 0.0M
2024-12-27 1,992.52 2,001.13 1,978.34 1,988.77 0.0M
2024-12-26 1,993.31 2,008.18 1,993.29 2,004.99 0.0M
2024-12-24 1,987.83 2,002.45 1,985.41 2,002.45 0.0M
2024-12-23 1,974.28 1,987.50 1,965.89 1,986.43 0.0M
2024-12-20 1,944.21 1,990.38 1,944.21 1,976.76 0.0M
2024-12-19 1,968.33 1,977.59 1,951.56 1,951.87 0.0M
2024-12-18 2,024.48 2,028.13 1,959.54 1,960.47 0.0M
2024-12-17 2,030.16 2,035.48 2,018.72 2,023.03 0.0M
2024-12-16 2,042.69 2,052.13 2,037.76 2,040.09 0.0M
2024-12-13 2,046.20 2,048.67 2,035.73 2,040.62 0.0M
2024-12-12 2,045.65 2,048.49 2,041.14 2,041.21 0.0M
2024-12-11 2,052.57 2,053.72 2,047.79 2,049.01 0.0M
2024-12-10 2,062.45 2,062.45 2,039.80 2,042.19 0.0M
2024-12-09 2,076.83 2,077.92 2,061.75 2,062.42 0.0M
2024-12-06 2,079.21 2,081.83 2,073.87 2,076.20 0.0M
2024-12-05 2,085.88 2,086.22 2,072.78 2,073.29 0.0M
2024-12-04 2,086.33 2,088.15 2,080.31 2,087.39 0.0M
2024-12-03 2,086.30 2,086.64 2,076.27 2,078.94 0.0M
2024-12-02 2,087.36 2,090.65 2,079.76 2,086.67 0.0M
2024-11-29 2,082.28 2,091.18 2,081.70 2,085.19 0.0M
2024-11-27 2,089.26 2,089.39 2,070.71 2,075.61 0.0M
2024-11-26 2,094.87 2,094.93 2,080.69 2,088.41 0.0M
2024-11-25 2,090.34 2,102.15 2,088.25 2,092.82 0.0M
2024-11-22 2,066.88 2,077.16 2,065.43 2,075.91 0.0M
2024-11-21 2,041.88 2,066.48 2,035.70 2,062.30 0.0M
2024-11-20 2,028.30 2,033.29 2,016.02 2,032.78 0.0M
2024-11-19 2,016.18 2,032.67 2,011.44 2,029.44 0.0M
2024-11-18 2,022.32 2,034.96 2,021.74 2,031.16 0.0M
2024-11-15 2,035.44 2,038.47 2,018.28 2,020.24 0.0M
2024-11-14 2,066.25 2,068.74 2,044.63 2,045.96 0.0M
2024-11-13 2,069.42 2,072.37 2,062.06 2,063.19 0.0M
2024-11-12 2,081.37 2,084.35 2,062.49 2,069.85 0.0M
2024-11-11 2,085.75 2,089.12 2,081.07 2,084.65 0.0M
2024-11-08 2,076.87 2,087.25 2,075.45 2,082.20 0.0M
2024-11-07 2,073.51 2,080.15 2,071.28 2,076.79 0.0M
2024-11-06 2,048.59 2,070.29 2,046.20 2,067.43 0.0M
2024-11-05 1,989.50 2,014.21 1,989.50 2,013.97 0.0M
2024-11-04 1,991.99 2,001.60 1,985.77 1,990.35 0.0M
2024-11-01 1,991.38 2,007.70 1,990.74 1,992.52 0.0M
2024-10-31 2,006.37 2,006.75 1,985.07 1,985.35 0.0M
2024-10-30 2,014.69 2,028.82 2,014.06 2,014.42 0.0M
2024-10-29 2,013.23 2,026.81 2,009.61 2,022.61 0.0M
2024-10-28 2,016.73 2,023.05 2,015.84 2,018.32 0.0M
2024-10-25 2,024.83 2,029.93 2,007.64 2,008.76 0.0M
2024-10-24 2,020.38 2,023.38 2,010.97 2,016.36 0.0M
2024-10-23 2,018.66 2,025.01 2,003.03 2,015.51 0.0M
2024-10-22 2,026.70 2,029.19 2,017.42 2,025.48 0.0M
2024-10-21 2,046.87 2,048.38 2,029.09 2,034.63 0.0M
2024-10-18 2,054.40 2,054.42 2,046.73 2,051.42 0.0M
2024-10-17 2,058.83 2,058.83 2,048.32 2,048.97 0.0M
2024-10-16 2,041.49 2,050.25 2,039.81 2,047.40 0.0M
2024-10-15 2,059.65 2,065.24 2,034.56 2,036.42 0.0M
2024-10-14 2,042.07 2,057.65 2,040.18 2,055.95 0.0M
2024-10-11 2,019.68 2,039.35 2,019.68 2,038.13 0.0M
2024-10-10 2,020.59 2,023.56 2,013.77 2,018.34 0.0M
2024-10-09 2,011.67 2,030.07 2,009.92 2,028.51 0.0M
2024-10-08 2,005.62 2,014.60 2,001.10 2,011.84 0.0M
2024-10-07 2,009.47 2,011.24 1,996.01 2,002.28 0.0M
2024-10-04 2,020.06 2,020.26 2,003.30 2,017.24 0.0M
2024-10-03 2,001.61 2,008.38 1,995.49 2,002.64 0.0M
2024-10-02 2,002.31 2,015.14 1,996.83 2,008.97 0.0M
2024-10-01 2,023.10 2,023.10 1,997.31 2,005.71 0.0M
2024-09-30 2,018.86 2,026.02 2,005.79 2,025.07 0.0M
2024-09-27 2,029.90 2,032.72 2,019.70 2,022.15 0.0M
2024-09-26 2,018.79 2,026.11 2,014.18 2,024.90 0.0M
2024-09-25 2,008.09 2,009.62 1,995.41 1,998.29 0.0M
2024-09-24 2,006.46 2,008.25 2,002.23 2,007.07 0.0M
2024-09-23 1,999.52 2,001.96 1,995.41 2,001.28 0.0M
2024-09-20 1,994.94 1,994.94 1,982.98 1,993.58 0.0M
2024-09-19 2,001.81 2,009.69 1,992.74 2,001.97 0.0M
2024-09-18 1,979.39 1,993.65 1,968.98 1,969.81 0.0M
2024-09-17 1,980.88 1,987.90 1,970.58 1,976.28 0.0M
2024-09-16 1,967.58 1,974.42 1,962.66 1,973.46 0.0M
2024-09-13 1,953.10 1,968.80 1,953.10 1,965.67 0.0M
2024-09-12 1,936.38 1,949.27 1,926.51 1,946.76 0.0M
2024-09-11 1,922.10 1,939.28 1,891.09 1,937.57 0.0M
2024-09-10 1,924.70 1,926.18 1,909.38 1,925.57 0.0M
2024-09-09 1,914.59 1,929.94 1,914.42 1,922.11 0.0M
2024-09-06 1,930.68 1,937.40 1,901.40 1,903.37 0.0M
2024-09-05 1,942.52 1,942.52 1,922.84 1,931.22 0.0M
2024-09-04 1,938.49 1,952.73 1,936.70 1,944.01 0.0M
2024-09-03 1,976.53 1,976.53 1,936.45 1,943.45 0.0M
2024-08-30 1,979.25 1,989.11 1,966.61 1,988.32 0.0M
2024-08-29 1,971.58 1,983.72 1,964.55 1,966.18 0.0M
2024-08-28 1,970.46 1,974.40 1,954.15 1,962.91 0.0M
2024-08-27 1,963.84 1,973.44 1,961.95 1,972.77 0.0M
2024-08-26 1,976.73 1,980.37 1,966.22 1,968.99 0.0M
2024-08-23 1,961.38 1,975.75 1,957.98 1,974.09 0.0M
2024-08-22 1,965.75 1,967.57 1,945.13 1,948.49 0.0M
2024-08-21 1,952.74 1,963.57 1,950.53 1,962.30 0.0M
2024-08-20 1,950.42 1,952.96 1,941.01 1,944.12 0.0M
2024-08-19 1,940.04 1,953.48 1,936.37 1,953.46 0.0M
2024-08-16 1,931.60 1,940.71 1,930.08 1,939.48 0.0M
2024-08-15 1,923.17 1,938.94 1,922.80 1,936.90 0.0M
2024-08-14 1,900.76 1,905.73 1,892.73 1,902.49 0.0M
2024-08-13 1,878.27 1,899.44 1,877.23 1,898.28 0.0M
2024-08-12 1,874.68 1,878.79 1,863.36 1,867.71 0.0M
2024-08-09 1,867.85 1,877.60 1,858.92 1,872.76 0.0M
2024-08-08 1,837.85 1,872.39 1,837.85 1,870.97 0.0M
2024-08-07 1,863.11 1,870.41 1,822.80 1,823.61 0.0M
2024-08-06 1,832.23 1,868.86 1,831.41 1,843.90 0.0M
2024-08-05 1,833.39 1,846.59 1,810.53 1,825.75 0.0M
2024-08-02 1,890.83 1,890.88 1,857.28 1,870.97 0.0M
2024-08-01 1,949.78 1,957.94 1,903.33 1,915.49 0.0M
2024-07-31 1,946.52 1,963.98 1,940.76 1,952.01 0.0M
2024-07-30 1,943.49 1,946.40 1,922.98 1,931.05 0.0M
2024-07-29 1,941.29 1,943.39 1,931.12 1,937.30 0.0M
2024-07-26 1,924.49 1,944.52 1,923.92 1,935.82 0.0M
2024-07-25 1,913.12 1,940.88 1,906.08 1,908.59 0.0M
2024-07-24 1,941.20 1,941.20 1,912.33 1,913.80 0.0M
2024-07-23 1,952.37 1,956.46 1,947.25 1,948.63 0.0M
2024-07-22 1,945.15 1,959.21 1,934.54 1,958.60 0.0M
2024-07-19 1,955.90 1,955.91 1,930.41 1,932.19 0.0M
2024-07-18 1,966.19 1,980.16 1,944.84 1,951.96 0.0M
2024-07-17 1,976.03 1,983.09 1,964.17 1,964.32 0.0M
2024-07-16 1,971.23 1,994.22 1,969.72 1,993.56 0.0M
2024-07-15 1,963.92 1,974.89 1,960.11 1,964.27 0.0M
2024-07-12 1,950.81 1,972.99 1,948.87 1,960.04 0.0M
2024-07-11 1,947.71 1,953.16 1,940.89 1,943.24 0.0M
2024-07-10 1,923.06 1,940.97 1,921.09 1,940.47 0.0M
2024-07-09 1,921.46 1,924.54 1,917.23 1,917.45 0.0M
2024-07-08 1,916.63 1,923.93 1,915.52 1,920.56 0.0M
2024-07-05 1,914.04 1,914.04 1,902.02 1,911.41 0.0M
2024-07-03 1,911.07 1,914.97 1,907.51 1,914.06 0.0M
2024-07-02 1,896.33 1,908.62 1,895.99 1,908.35 0.0M
2024-07-01 1,912.83 1,913.97 1,896.10 1,900.46 0.0M
2024-06-28 1,911.48 1,922.81 1,900.62 1,909.07 0.0M
2024-06-27 1,905.82 1,909.56 1,901.83 1,906.47 0.0M
2024-06-26 1,909.55 1,909.59 1,901.05 1,906.77 0.0M
2024-06-25 1,921.63 1,921.63 1,909.57 1,916.76 0.0M
2024-06-24 1,923.86 1,933.79 1,920.54 1,921.22 0.0M
2024-06-21 1,923.74 1,925.23 1,913.54 1,924.25 0.0M
2024-06-20 1,932.71 1,936.41 1,919.98 1,924.37 0.0M
2024-06-18 1,922.27 1,935.68 1,922.27 1,934.38 0.0M
2024-06-17 1,899.89 1,922.29 1,898.14 1,920.58 0.0M
2024-06-14 1,902.36 1,903.29 1,890.21 1,901.49 0.0M
2024-06-13 1,911.87 1,916.30 1,900.72 1,914.62 0.0M
2024-06-12 1,913.47 1,924.29 1,908.83 1,914.61 0.0M
2024-06-11 1,891.41 1,897.08 1,881.39 1,895.86 0.0M
2024-06-10 1,880.35 1,899.59 1,880.21 1,898.61 0.0M
2024-06-07 1,886.24 1,896.74 1,883.51 1,887.41 0.0M
2024-06-06 1,898.00 1,898.93 1,887.62 1,892.22 0.0M
2024-06-05 1,886.34 1,901.23 1,881.38 1,901.07 0.0M
2024-06-04 1,877.78 1,882.68 1,870.61 1,878.17 0.0M
2024-06-03 1,896.71 1,896.83 1,865.99 1,883.32 0.0M
2024-05-31 1,880.88 1,892.66 1,857.99 1,891.84 0.0M
2024-05-30 1,879.48 1,885.10 1,873.68 1,880.01 0.0M
2024-05-29 1,881.11 1,883.84 1,876.71 1,877.33 0.0M
2024-05-28 1,909.69 1,911.56 1,892.18 1,898.44 0.0M
2024-05-24 1,902.02 1,912.30 1,900.42 1,908.05 0.0M
2024-05-23 1,924.74 1,924.74 1,891.23 1,894.38 0.0M
2024-05-22 1,915.76 1,921.60 1,907.82 1,915.34 0.0M
2024-05-21 1,911.48 1,917.76 1,910.72 1,916.70 0.0M
2024-05-20 1,912.27 1,923.34 1,911.81 1,917.48 0.0M
2024-05-18 1,916.00 1,911.41 1,911.41 1,911.41 0.0M
2024-05-17 1,916.00 1,916.00 1,904.38 1,911.41 0.0M
2024-05-16 1,915.18 1,919.29 1,910.95 1,911.03 0.0M
2024-05-15 1,902.41 1,916.03 1,902.41 1,915.14 0.0M
2024-05-14 1,883.31 1,892.47 1,882.25 1,891.47 0.0M
2024-05-13 1,887.17 1,890.86 1,878.87 1,879.66 0.0M
2024-05-10 1,882.33 1,886.03 1,877.61 1,881.24 0.0M
2024-05-09 1,862.08 1,873.83 1,859.54 1,873.37 0.0M
2024-05-08 1,852.59 1,862.82 1,851.47 1,861.85 0.0M
2024-05-07 1,861.53 1,866.37 1,858.80 1,858.98 0.0M
2024-05-06 1,849.39 1,857.66 1,847.12 1,857.58 0.0M
2024-05-03 1,840.54 1,847.33 1,832.36 1,839.24 0.0M
2024-05-02 1,819.75 1,825.05 1,802.52 1,821.56 0.0M
2024-05-01 1,812.51 1,833.25 1,803.78 1,805.43 0.0M
2024-04-30 1,841.10 1,846.42 1,823.06 1,823.28 0.0M
2024-04-29 1,841.56 1,849.10 1,840.10 1,848.92 0.0M
2024-04-26 1,828.83 1,843.79 1,828.56 1,838.36 0.0M
2024-04-25 1,823.11 1,835.40 1,811.51 1,830.48 0.0M
2024-04-24 1,829.80 1,837.31 1,820.75 1,831.28 0.0M
2024-04-23 1,811.60 1,829.09 1,811.18 1,825.06 0.0M
2024-04-22 1,800.85 1,816.59 1,793.60 1,806.43 0.0M
2024-04-19 1,797.34 1,805.17 1,786.77 1,791.38 0.0M
2024-04-18 1,805.48 1,812.74 1,793.80 1,796.85 0.0M
2024-04-17 1,822.07 1,823.64 1,799.24 1,802.63 0.0M
2024-04-16 1,818.75 1,823.58 1,809.22 1,815.47 0.0M
2024-04-15 1,851.68 1,856.81 1,813.88 1,819.15 0.0M
2024-04-12 1,853.96 1,856.90 1,830.11 1,834.10 0.0M
2024-04-11 1,866.62 1,873.92 1,853.30 1,868.64 0.0M
2024-04-10 1,866.46 1,873.86 1,856.10 1,861.81 0.0M
2024-04-09 1,892.38 1,893.64 1,871.84 1,889.94 0.0M
2024-04-08 1,888.09 1,890.48 1,883.66 1,884.27 0.0M
2024-04-05 1,870.16 1,887.05 1,868.56 1,883.18 0.0M
2024-04-04 1,908.32 1,910.18 1,865.30 1,867.69 0.0M
2024-04-03 1,881.07 1,895.29 1,880.81 1,890.68 0.0M
2024-04-02 1,889.98 1,890.26 1,878.28 1,884.37 0.0M
2024-04-01 1,908.72 1,911.17 1,899.29 1,901.54 0.0M
2024-03-28 1,905.19 1,911.67 1,905.08 1,908.49 0.0M
2024-03-27 1,886.90 1,901.68 1,886.75 1,901.42 0.0M
2024-03-26 1,881.10 1,886.08 1,875.28 1,875.47 0.0M
2024-03-25 1,877.91 1,882.62 1,875.61 1,875.92 0.0M
2024-03-22 1,890.36 1,891.41 1,881.03 1,881.72 0.0M
2024-03-21 1,886.78 1,897.01 1,885.49 1,889.82 0.0M
2024-03-20 1,853.81 1,873.34 1,852.40 1,871.92 0.0M
2024-03-19 1,842.38 1,855.32 1,841.15 1,854.84 0.0M
2024-03-18 1,851.94 1,854.63 1,844.75 1,845.84 0.0M
2024-03-15 1,841.83 1,850.81 1,841.83 1,843.50 0.0M
2024-03-14 1,866.87 1,867.75 1,839.44 1,850.19 0.0M
2024-03-13 1,872.13 1,874.44 1,863.82 1,867.83 0.0M
2024-03-12 1,869.55 1,875.50 1,860.70 1,873.92 0.0M
2024-03-11 1,856.34 1,864.04 1,849.74 1,863.05 0.0M
2024-03-08 1,879.95 1,884.32 1,862.61 1,862.91 0.0M
2024-03-07 1,872.71 1,881.44 1,872.28 1,879.26 0.0M
2024-03-06 1,858.47 1,870.24 1,856.58 1,861.41 0.0M
2024-03-05 1,852.85 1,861.67 1,838.22 1,846.14 0.0M
2024-03-04 1,854.70 1,865.85 1,854.11 1,859.64 0.0M
2024-03-01 1,838.50 1,854.02 1,833.62 1,852.90 0.0M
2024-02-29 1,824.66 1,829.89 1,817.26 1,827.34 0.0M
2024-02-28 1,810.45 1,819.78 1,809.02 1,815.78 0.0M
2024-02-27 1,818.03 1,819.55 1,813.24 1,817.12 0.0M
2024-02-26 1,819.73 1,822.87 1,813.91 1,814.18 0.0M
2024-02-23 1,817.22 1,820.80 1,813.72 1,816.86 0.0M
2024-02-22 1,801.76 1,817.73 1,800.14 1,813.74 0.0M
2024-02-21 1,777.69 1,787.46 1,774.80 1,787.01 0.0M
2024-02-20 1,780.28 1,783.79 1,775.85 1,781.10 0.0M
2024-02-16 1,792.09 1,802.15 1,787.27 1,788.51 0.0M
2024-02-15 1,785.92 1,796.53 1,785.54 1,793.71 0.0M
2024-02-14 1,772.58 1,780.41 1,766.84 1,779.90 0.0M
2024-02-13 1,767.29 1,769.20 1,748.10 1,760.83 0.0M
2024-02-12 1,783.63 1,799.11 1,783.63 1,790.71 0.0M
2024-02-09 1,775.92 1,784.31 1,774.01 1,783.53 0.0M
2024-02-08 1,766.75 1,775.42 1,765.28 1,774.57 0.0M
2024-02-07 1,763.64 1,769.15 1,756.44 1,766.05 0.0M
2024-02-06 1,752.46 1,757.16 1,750.33 1,756.98 0.0M
2024-02-05 1,753.89 1,755.83 1,741.62 1,750.71 0.0M
2024-02-02 1,751.16 1,766.83 1,746.05 1,760.04 0.0M
2024-02-01 1,741.42 1,758.29 1,733.48 1,758.23 0.0M
2024-01-31 1,757.50 1,761.67 1,739.11 1,739.55 0.0M
2024-01-30 1,757.39 1,765.13 1,757.28 1,763.32 0.0M
2024-01-29 1,750.18 1,760.62 1,747.39 1,760.49 0.0M
2024-01-26 1,754.30 1,758.57 1,747.84 1,751.18 0.0M
2024-01-25 1,757.04 1,759.26 1,749.60 1,756.91 0.0M
2024-01-24 1,758.40 1,758.50 1,742.98 1,743.80 0.0M
2024-01-23 1,749.16 1,750.47 1,741.84 1,748.35 0.0M
2024-01-22 1,743.76 1,750.53 1,742.61 1,746.19 0.0M
2024-01-19 1,722.65 1,740.29 1,715.81 1,737.35 0.0M
2024-01-18 1,708.26 1,717.59 1,700.50 1,716.02 0.0M
2024-01-17 1,700.41 1,704.90 1,691.58 1,699.65 0.0M
2024-01-16 1,713.83 1,717.28 1,705.19 1,712.88 0.0M
2024-01-12 1,728.48 1,731.18 1,715.14 1,720.27 0.0M
2024-01-11 1,723.00 1,724.32 1,706.21 1,721.66 0.0M
2024-01-10 1,720.19 1,725.76 1,714.68 1,723.21 0.0M
2024-01-09 1,717.60 1,725.07 1,715.45 1,720.22 0.0M
2024-01-08 1,707.84 1,730.34 1,707.70 1,730.18 0.0M
2024-01-05 1,699.78 1,715.29 1,699.50 1,706.66 0.0M
2024-01-04 1,700.30 1,712.91 1,699.96 1,701.70 0.0M
2024-01-03 1,716.87 1,717.31 1,703.73 1,705.13 0.0M
2024-01-02 1,727.69 1,735.51 1,721.97 1,728.16 0.0M