NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ États-Unis →
27,737.80
Dernière Mise à Jour: 2025-09-29
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
2021-12-31 18,753.03 18,818.06 18,658.84 18,660.07 0.0M
2021-12-30 18,795.90 18,926.02 18,760.34 18,775.13 0.0M
2021-12-29 18,837.84 18,869.91 18,700.60 18,803.60 0.0M
2021-12-28 18,957.42 18,964.90 18,792.68 18,822.09 0.0M
2021-12-27 18,720.82 18,929.01 18,720.82 18,928.85 0.0M
2021-12-23 18,539.47 18,722.17 18,520.54 18,668.97 0.0M
2021-12-22 18,270.27 18,516.92 18,251.07 18,512.05 0.0M
2021-12-21 18,057.11 18,305.92 17,907.56 18,296.40 0.0M
2021-12-20 17,808.20 17,896.80 17,721.19 17,865.38 0.0M
2021-12-17 17,931.89 18,232.41 17,840.77 18,090.39 0.0M
2021-12-16 18,638.10 18,643.01 18,030.42 18,103.09 0.0M
2021-12-15 18,162.79 18,574.26 17,953.53 18,562.13 0.0M
2021-12-14 18,144.81 18,265.95 18,003.39 18,170.66 0.0M
2021-12-13 18,626.41 18,645.24 18,372.41 18,378.41 0.0M
2021-12-10 18,636.33 18,693.58 18,455.40 18,637.54 0.0M
2021-12-09 18,744.75 18,834.78 18,495.05 18,502.50 0.0M
2021-12-08 18,708.28 18,829.88 18,622.70 18,823.14 0.0M
2021-12-07 18,493.72 18,743.12 18,489.84 18,703.57 0.0M
2021-12-06 18,024.75 18,220.72 17,802.96 18,152.95 0.0M
2021-12-03 18,395.45 18,445.11 17,802.11 17,986.22 0.0M
2021-12-02 18,101.04 18,414.24 18,063.24 18,338.87 0.0M
2021-12-01 18,779.43 18,856.39 18,173.43 18,185.49 0.0M
2021-11-30 18,736.07 18,869.23 18,420.03 18,522.92 0.0M
2021-11-29 18,738.93 18,874.46 18,649.75 18,814.52 0.0M
2021-11-26 18,672.93 18,752.98 18,424.63 18,467.03 0.0M
2021-11-24 18,688.97 18,892.42 18,585.83 18,888.44 0.0M
2021-11-23 18,845.18 18,948.12 18,597.19 18,804.22 0.0M
2021-11-22 19,216.28 19,325.12 18,894.58 18,899.01 0.0M
2021-11-19 19,122.21 19,216.32 19,092.49 19,140.41 0.0M
2021-11-18 19,040.08 19,084.77 18,891.61 19,064.30 0.0M
2021-11-17 19,039.45 19,069.19 18,962.91 18,977.43 0.0M
2021-11-16 18,877.13 19,055.04 18,858.88 19,036.26 0.0M
2021-11-15 18,941.86 18,970.02 18,803.02 18,893.03 0.0M
2021-11-12 18,771.09 18,916.40 18,714.79 18,900.18 0.0M
2021-11-11 18,769.50 18,788.50 18,702.40 18,712.54 0.0M
2021-11-10 18,771.59 18,906.70 18,521.18 18,615.34 0.0M
2021-11-09 19,092.59 19,105.80 18,869.26 18,928.67 0.0M
2021-11-08 19,058.10 19,108.76 19,017.70 19,042.19 0.0M
2021-11-05 19,067.33 19,126.69 18,944.89 19,029.24 0.0M
2021-11-04 18,881.27 19,019.85 18,854.97 18,989.15 0.0M
2021-11-03 18,652.25 18,846.48 18,602.13 18,834.58 0.0M
2021-11-02 18,563.43 18,649.94 18,545.90 18,641.60 0.0M
2021-11-01 18,512.38 18,581.09 18,428.46 18,577.48 0.0M
2021-10-29 18,252.73 18,468.11 18,252.73 18,461.29 0.0M
2021-10-28 18,229.37 18,405.14 18,212.19 18,400.15 0.0M
2021-10-27 18,194.68 18,300.13 18,146.84 18,146.84 0.0M
2021-10-26 18,244.11 18,323.31 18,102.05 18,146.70 0.0M
2021-10-25 18,036.16 18,175.17 17,950.20 18,135.96 0.0M
2021-10-22 18,054.08 18,095.70 17,890.85 17,973.25 0.0M
2021-10-21 17,990.58 18,130.47 17,977.88 18,122.66 0.0M
2021-10-20 18,056.24 18,078.14 17,950.41 18,010.60 0.0M
2021-10-19 17,952.77 18,029.85 17,924.89 18,019.41 0.0M
2021-10-18 17,674.79 17,897.44 17,667.09 17,891.64 0.0M
2021-10-15 17,736.11 17,752.47 17,684.57 17,743.38 0.0M
2021-10-14 17,529.18 17,660.25 17,507.76 17,655.34 0.0M
2021-10-13 17,314.33 17,376.39 17,236.56 17,355.38 0.0M
2021-10-12 17,316.61 17,332.83 17,200.50 17,229.47 0.0M
2021-10-11 17,317.75 17,467.72 17,249.32 17,253.59 0.0M
2021-10-08 17,501.94 17,508.12 17,353.02 17,364.75 0.0M
2021-10-07 17,426.95 17,574.54 17,407.11 17,453.41 0.0M
2021-10-06 17,018.90 17,281.04 16,982.71 17,271.94 0.0M
2021-10-05 17,046.78 17,279.95 17,031.20 17,190.85 0.0M
2021-10-04 17,260.58 17,268.46 16,889.71 16,977.59 0.0M
2021-10-01 17,261.54 17,394.79 17,058.00 17,347.01 0.0M
2021-09-30 17,365.94 17,425.19 17,201.24 17,206.34 0.0M
2021-09-29 17,404.00 17,477.51 17,259.66 17,282.01 0.0M
2021-09-28 17,608.32 17,644.67 17,313.81 17,321.91 0.0M
2021-09-27 17,807.14 17,865.47 17,700.90 17,825.94 0.0M
2021-09-24 17,815.82 17,941.98 17,797.90 17,918.33 0.0M
2021-09-23 17,813.84 17,963.20 17,781.10 17,923.67 0.0M
2021-09-22 17,623.91 17,801.97 17,583.93 17,738.53 0.0M
2021-09-21 17,627.17 17,679.16 17,499.90 17,559.35 0.0M
2021-09-20 17,572.11 17,671.75 17,300.57 17,519.45 0.0M
2021-09-17 18,054.47 18,058.29 17,858.46 17,912.32 0.0M
2021-09-16 18,002.87 18,104.56 17,916.01 18,076.48 0.0M
2021-09-15 17,944.59 18,067.28 17,841.41 18,051.98 0.0M
2021-09-14 18,060.06 18,075.22 17,869.40 17,904.47 0.0M
2021-09-13 18,109.55 18,114.33 17,894.57 17,983.54 0.0M
2021-09-10 18,254.13 18,273.84 17,990.31 17,995.29 0.0M
2021-09-09 18,210.24 18,277.28 18,149.66 18,153.32 0.0M
2021-09-08 18,285.65 18,285.65 18,102.64 18,197.90 0.0M
2021-09-07 18,304.23 18,336.91 18,265.29 18,302.26 0.0M
2021-09-03 18,229.72 18,303.70 18,194.31 18,289.36 0.0M
2021-09-02 18,283.10 18,308.81 18,196.06 18,250.61 0.0M
2021-09-01 18,222.89 18,306.84 18,214.72 18,223.37 0.0M
2021-08-31 18,167.43 18,186.56 18,095.77 18,163.09 0.0M
2021-08-30 18,050.94 18,196.32 18,049.96 18,169.90 0.0M
2021-08-27 17,817.12 18,025.07 17,813.26 18,007.24 0.0M
2021-08-26 17,883.00 17,924.02 17,781.11 17,788.55 0.0M
2021-08-25 17,899.28 17,923.56 17,866.62 17,902.65 0.0M
2021-08-24 17,826.61 17,894.14 17,811.60 17,876.19 0.0M
2021-08-23 17,587.13 17,809.08 17,587.13 17,784.31 0.0M
2021-08-20 17,342.46 17,521.74 17,342.46 17,512.81 0.0M
2021-08-19 17,165.68 17,388.93 17,165.68 17,306.85 0.0M
2021-08-18 17,418.15 17,490.74 17,275.43 17,286.87 0.0M
2021-08-17 17,455.84 17,511.02 17,313.43 17,438.72 0.0M
2021-08-16 17,575.67 17,603.22 17,383.52 17,602.13 0.0M
2021-08-13 17,638.43 17,668.82 17,605.30 17,635.85 0.0M
2021-08-12 17,550.50 17,637.29 17,488.15 17,627.72 0.0M
2021-08-11 17,648.19 17,657.84 17,479.30 17,565.81 0.0M
2021-08-10 17,711.08 17,719.25 17,552.55 17,592.53 0.0M
2021-08-09 17,672.95 17,706.32 17,609.82 17,678.21 0.0M
2021-08-06 17,682.61 17,713.50 17,592.66 17,648.77 0.0M
2021-08-05 17,596.40 17,718.18 17,574.93 17,716.56 0.0M
2021-08-04 17,539.46 17,616.96 17,523.89 17,579.09 0.0M
2021-08-03 17,499.87 17,557.67 17,345.36 17,556.12 0.0M
2021-08-02 17,552.90 17,566.93 17,442.37 17,460.68 0.0M
2021-07-30 17,383.08 17,517.40 17,383.08 17,450.67 0.0M
2021-07-29 17,567.46 17,641.87 17,555.82 17,575.90 0.0M
2021-07-28 17,500.83 17,599.80 17,417.55 17,556.63 0.0M
2021-07-27 17,610.58 17,614.30 17,248.82 17,435.32 0.0M
2021-07-26 17,626.13 17,676.81 17,589.81 17,649.54 0.0M
2021-07-23 17,545.18 17,655.77 17,480.62 17,644.99 0.0M
2021-07-22 17,425.11 17,474.43 17,383.67 17,463.02 0.0M
2021-07-21 17,253.85 17,401.78 17,241.84 17,400.37 0.0M
2021-07-20 17,041.82 17,309.73 16,971.37 17,242.10 0.0M
2021-07-19 16,929.46 17,021.76 16,861.29 16,975.84 0.0M
2021-07-16 17,359.38 17,389.73 17,140.34 17,156.89 0.0M
2021-07-15 17,404.89 17,422.24 17,186.10 17,294.71 0.0M
2021-07-14 17,577.43 17,588.90 17,401.48 17,415.76 0.0M
2021-07-13 17,499.20 17,604.50 17,433.86 17,454.63 0.0M
2021-07-12 17,533.35 17,553.83 17,448.64 17,520.72 0.0M
2021-07-09 17,336.59 17,493.29 17,305.48 17,483.45 0.0M
2021-07-08 17,135.18 17,374.04 17,090.46 17,314.25 0.0M
2021-07-07 17,544.36 17,546.64 17,339.08 17,439.29 0.0M
2021-07-06 17,435.10 17,465.36 17,278.44 17,437.59 0.0M
2021-07-02 17,340.83 17,419.45 17,307.95 17,407.82 0.0M
2021-07-01 17,233.44 17,280.83 17,168.89 17,267.55 0.0M
2021-06-30 17,252.63 17,272.79 17,214.83 17,245.62 0.0M
2021-06-29 17,251.60 17,283.44 17,206.65 17,274.37 0.0M
2021-06-28 17,142.19 17,246.08 17,141.46 17,240.51 0.0M
2021-06-25 17,121.97 17,131.80 17,046.88 17,073.91 0.0M
2021-06-24 17,070.13 17,138.13 17,042.11 17,084.92 0.0M
2021-06-23 16,958.25 17,022.79 16,937.94 16,968.18 0.0M
2021-06-22 16,809.49 16,965.81 16,788.94 16,946.19 0.0M
2021-06-21 16,701.45 16,824.32 16,597.57 16,813.27 0.0M
2021-06-18 16,759.19 16,797.57 16,654.69 16,680.06 0.0M
2021-06-17 16,642.83 16,877.13 16,642.60 16,835.69 0.0M
2021-06-16 16,745.50 16,797.97 16,529.34 16,690.97 0.0M
2021-06-15 16,841.69 16,846.90 16,705.59 16,730.20 0.0M
2021-06-14 16,742.63 16,851.97 16,710.77 16,850.41 0.0M
2021-06-11 16,678.45 16,724.30 16,649.61 16,724.30 0.0M
2021-06-10 16,563.13 16,678.80 16,528.09 16,665.89 0.0M
2021-06-09 16,617.51 16,645.17 16,529.81 16,536.11 0.0M
2021-06-08 16,576.86 16,618.93 16,440.95 16,551.41 0.0M
2021-06-07 16,406.20 16,508.76 16,384.88 16,499.98 0.0M
2021-06-04 16,280.57 16,434.58 16,274.34 16,419.92 0.0M
2021-06-03 16,231.19 16,264.92 16,104.23 16,182.17 0.0M
2021-06-02 16,333.80 16,372.61 16,270.22 16,349.35 0.0M
2021-06-01 16,434.96 16,443.42 16,256.35 16,324.93 0.0M
2021-05-28 16,390.89 16,425.15 16,338.08 16,339.43 0.0M
2021-05-27 16,331.31 16,371.63 16,282.64 16,323.82 0.0M
2021-05-26 16,272.44 16,339.24 16,255.39 16,324.79 0.0M
2021-05-25 16,305.07 16,340.24 16,198.43 16,228.58 0.0M
2021-05-24 16,109.75 16,289.93 16,102.38 16,233.28 0.0M
2021-05-21 16,179.74 16,180.21 15,998.03 16,007.22 0.0M
2021-05-20 15,871.10 16,116.93 15,870.01 16,083.92 0.0M
2021-05-19 15,539.87 15,808.85 15,532.80 15,803.06 0.0M
2021-05-18 15,938.87 16,020.18 15,799.92 15,804.32 0.0M
2021-05-17 15,881.51 15,917.59 15,758.67 15,893.68 0.0M
2021-05-14 15,746.97 15,990.77 15,731.91 15,954.06 0.0M
2021-05-13 15,621.53 15,736.67 15,450.85 15,590.71 0.0M
2021-05-12 15,697.22 15,784.06 15,444.28 15,478.89 0.0M
2021-05-11 15,578.31 15,943.48 15,568.60 15,903.24 0.0M
2021-05-10 16,256.89 16,257.29 15,917.39 15,917.52 0.0M
2021-05-07 16,298.95 16,424.26 16,260.55 16,333.56 0.0M
2021-05-06 16,099.54 16,192.05 15,958.91 16,188.62 0.0M
2021-05-05 16,304.06 16,330.09 16,093.66 16,127.49 0.0M
2021-05-04 16,355.48 16,380.48 16,012.43 16,188.06 0.0M
2021-05-03 16,660.92 16,673.21 16,482.51 16,498.67 0.0M
2021-04-30 16,588.01 16,723.40 16,553.46 16,578.46 0.0M
2021-04-29 16,864.63 16,873.01 16,565.79 16,719.83 0.0M
2021-04-28 16,719.58 16,779.97 16,662.50 16,681.88 0.0M
2021-04-27 16,824.21 16,824.60 16,697.61 16,728.40 0.0M
2021-04-26 16,683.47 16,804.15 16,644.44 16,786.04 0.0M
2021-04-23 16,456.67 16,695.74 16,451.28 16,641.21 0.0M
2021-04-22 16,564.77 16,639.93 16,349.26 16,405.50 0.0M
2021-04-21 16,319.23 16,563.30 16,273.03 16,561.95 0.0M
2021-04-20 16,495.75 16,535.18 16,263.30 16,367.30 0.0M
2021-04-19 16,602.74 16,670.65 16,434.14 16,519.85 0.0M
2021-04-16 16,691.22 16,695.23 16,593.79 16,683.18 0.0M
2021-04-15 16,601.09 16,679.33 16,585.88 16,667.02 0.0M
2021-04-14 16,625.81 16,660.90 16,429.89 16,452.20 0.0M
2021-04-13 16,504.86 16,634.34 16,504.86 16,616.04 0.0M
2021-04-12 16,447.85 16,474.64 16,364.17 16,442.58 0.0M
2021-04-09 16,367.79 16,508.35 16,321.88 16,502.14 0.0M
2021-04-08 16,379.33 16,418.80 16,334.00 16,417.81 0.0M
2021-04-07 16,234.83 16,303.37 16,209.05 16,250.91 0.0M
2021-04-06 16,242.39 16,355.21 16,233.62 16,262.23 0.0M
2021-04-05 16,138.53 16,287.71 16,124.11 16,269.92 0.0M
2021-04-01 15,922.89 16,009.25 15,910.85 16,000.98 0.0M
2021-03-31 15,576.55 15,817.47 15,571.58 15,724.09 0.0M
2021-03-30 15,441.23 15,520.69 15,338.88 15,484.66 0.0M
2021-03-29 15,553.35 15,600.16 15,392.15 15,500.74 0.0M
2021-03-26 15,425.22 15,607.44 15,285.99 15,594.59 0.0M
2021-03-25 15,245.45 15,455.86 15,176.88 15,403.42 0.0M
2021-03-24 15,772.72 15,777.08 15,383.56 15,384.19 0.0M
2021-03-23 15,882.09 15,910.23 15,669.63 15,699.62 0.0M
2021-03-22 15,760.13 15,970.04 15,760.13 15,877.35 0.0M
2021-03-19 15,571.55 15,728.76 15,476.08 15,684.69 0.0M
2021-03-18 15,842.49 15,884.33 15,549.03 15,565.93 0.0M
2021-03-17 15,827.89 16,134.18 15,751.67 16,051.35 0.0M
2021-03-16 16,048.78 16,164.53 15,899.14 15,987.53 0.0M
2021-03-15 15,811.46 15,973.90 15,750.97 15,973.14 0.0M
2021-03-12 15,691.70 15,812.59 15,615.64 15,806.86 0.0M
2021-03-11 15,750.18 15,940.39 15,718.17 15,898.93 0.0M
2021-03-10 15,703.34 15,753.61 15,466.87 15,506.49 0.0M
2021-03-09 15,333.52 15,604.60 15,285.38 15,512.39 0.0M
2021-03-08 15,310.66 15,425.43 14,948.75 14,960.54 0.0M
2021-03-05 15,257.96 15,354.27 14,708.66 15,329.28 0.0M
2021-03-04 15,368.99 15,505.09 14,894.43 15,095.52 0.0M
2021-03-03 15,821.14 15,864.17 15,416.41 15,419.59 0.0M
2021-03-02 16,132.74 16,134.98 15,839.20 15,847.25 0.0M
2021-03-01 15,903.37 16,129.27 15,851.76 16,120.06 0.0M
2021-02-26 15,697.83 15,858.16 15,450.65 15,649.72 0.0M
2021-02-25 16,029.18 16,136.19 15,499.85 15,562.78 0.0M
2021-02-24 15,894.86 16,140.52 15,760.04 16,129.38 0.0M
2021-02-23 15,731.38 16,043.91 15,424.61 15,971.68 0.0M
2021-02-22 16,266.83 16,317.67 16,049.49 16,051.97 0.0M
2021-02-19 16,521.78 16,588.65 16,419.06 16,456.86 0.0M
2021-02-18 16,385.70 16,493.98 16,266.71 16,445.82 0.0M
2021-02-17 16,500.26 16,577.08 16,372.91 16,564.11 0.0M
2021-02-16 16,781.71 16,808.87 16,595.82 16,657.54 0.0M
2021-02-12 16,576.53 16,722.18 16,527.32 16,714.39 0.0M
2021-02-11 16,654.62 16,670.86 16,502.41 16,631.57 0.0M
2021-02-10 16,710.54 16,729.23 16,416.63 16,567.29 0.0M
2021-02-09 16,560.46 16,653.10 16,560.15 16,608.93 0.0M
2021-02-08 16,524.75 16,584.84 16,473.87 16,584.72 0.0M
2021-02-05 16,391.60 16,454.76 16,316.67 16,428.85 0.0M
2021-02-04 16,210.08 16,333.78 16,159.77 16,332.98 0.0M
2021-02-03 16,261.05 16,267.59 16,103.44 16,133.31 0.0M
2021-02-02 16,053.32 16,183.23 16,044.74 16,135.91 0.0M
2021-02-01 15,677.53 15,920.86 15,566.46 15,887.59 0.0M
2021-01-29 15,746.81 15,791.00 15,391.63 15,493.14 0.0M
2021-01-28 15,791.52 16,010.02 15,783.50 15,807.95 0.0M
2021-01-27 15,984.78 16,046.22 15,636.72 15,728.79 0.0M
2021-01-26 16,216.07 16,240.92 16,122.99 16,150.11 0.0M
2021-01-25 16,215.46 16,272.08 15,845.03 16,161.86 0.0M
2021-01-22 15,970.82 16,080.25 15,957.61 16,051.72 0.0M
2021-01-21 16,026.07 16,072.15 15,946.19 16,037.26 0.0M
2021-01-20 15,813.98 15,984.16 15,798.83 15,949.92 0.0M
2021-01-19 15,565.29 15,653.16 15,501.26 15,641.68 0.0M
2021-01-15 15,526.38 15,573.71 15,348.43 15,406.20 0.0M
2021-01-14 15,615.10 15,668.91 15,524.62 15,541.48 0.0M
2021-01-13 15,512.21 15,610.74 15,468.42 15,560.73 0.0M
2021-01-12 15,481.45 15,532.39 15,365.13 15,493.75 0.0M
2021-01-11 15,465.70 15,571.76 15,407.31 15,451.07 0.0M
2021-01-08 15,597.78 15,654.52 15,451.20 15,647.27 0.0M
2021-01-07 15,250.49 15,515.47 15,250.49 15,487.69 0.0M
2021-01-06 15,011.75 15,300.31 14,992.59 15,100.21 0.0M
2021-01-05 15,011.16 15,203.88 15,011.16 15,192.85 0.0M
2021-01-04 15,357.42 15,357.66 14,865.30 15,049.22 0.0M