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
2022-12-30 12,470.95 12,591.15 12,418.41 12,588.95 0.0M
2022-12-29 12,414.37 12,631.60 12,389.84 12,602.75 0.0M
2022-12-28 12,434.67 12,525.61 12,276.25 12,283.24 0.0M
2022-12-27 12,582.35 12,594.54 12,436.30 12,451.32 0.0M
2022-12-23 12,551.76 12,644.37 12,460.45 12,624.04 0.0M
2022-12-22 12,730.50 12,745.99 12,402.04 12,597.82 0.0M
2022-12-21 12,737.13 12,931.43 12,709.72 12,878.27 0.0M
2022-12-20 12,615.53 12,758.13 12,562.55 12,683.15 0.0M
2022-12-19 12,875.81 12,883.65 12,623.44 12,681.73 0.0M
2022-12-16 12,946.72 13,025.61 12,795.79 12,871.91 0.0M
2022-12-15 13,240.94 13,261.31 12,955.98 12,997.96 0.0M
2022-12-14 13,523.54 13,648.57 13,303.72 13,430.73 0.0M
2022-12-13 13,876.67 13,911.30 13,417.08 13,532.82 0.0M
2022-12-12 13,242.49 13,397.81 13,205.63 13,396.68 0.0M
2022-12-09 13,269.77 13,390.62 13,222.99 13,229.43 0.0M
2022-12-08 13,237.48 13,367.10 13,151.10 13,322.43 0.0M
2022-12-07 13,179.51 13,270.71 13,115.40 13,173.03 0.0M
2022-12-06 13,497.42 13,513.05 13,170.19 13,240.74 0.0M
2022-12-05 13,680.70 13,734.22 13,454.75 13,511.15 0.0M
2022-12-02 13,593.31 13,814.42 13,579.30 13,777.37 0.0M
2022-12-01 13,793.47 13,879.53 13,677.58 13,802.22 0.0M
2022-11-30 13,215.11 13,783.87 13,180.64 13,783.30 0.0M
2022-11-29 13,291.70 13,322.96 13,152.73 13,200.09 0.0M
2022-11-28 13,396.41 13,480.75 13,243.94 13,278.56 0.0M
2022-11-25 13,496.59 13,533.34 13,467.01 13,491.01 0.0M
2022-11-23 13,428.72 13,592.40 13,428.72 13,561.75 0.0M
2022-11-22 13,288.54 13,434.31 13,188.93 13,427.74 0.0M
2022-11-21 13,327.20 13,372.59 13,217.55 13,247.30 0.0M
2022-11-18 13,526.43 13,529.36 13,288.70 13,393.12 0.0M
2022-11-17 13,227.83 13,456.31 13,224.88 13,391.58 0.0M
2022-11-16 13,528.64 13,559.87 13,411.93 13,436.83 0.0M
2022-11-15 13,781.51 13,802.88 13,500.88 13,641.70 0.0M
2022-11-14 13,491.90 13,631.47 13,411.76 13,446.65 0.0M
2022-11-11 13,359.33 13,632.74 13,293.38 13,597.80 0.0M
2022-11-10 13,052.41 13,352.56 12,945.28 13,346.60 0.0M
2022-11-09 12,643.12 12,686.97 12,421.67 12,432.67 0.0M
2022-11-08 12,741.31 12,902.34 12,574.65 12,746.92 0.0M
2022-11-07 12,627.48 12,712.75 12,521.78 12,684.61 0.0M
2022-11-04 12,664.84 12,671.43 12,322.50 12,577.36 0.0M
2022-11-03 12,482.27 12,586.17 12,386.35 12,414.44 0.0M
2022-11-02 13,064.89 13,194.79 12,630.27 12,632.54 0.0M
2022-11-01 13,388.57 13,390.51 13,060.24 13,071.83 0.0M
2022-10-31 13,236.93 13,260.34 13,099.59 13,188.58 0.0M
2022-10-28 12,922.08 13,343.13 12,922.08 13,325.63 0.0M
2022-10-27 13,167.80 13,199.93 12,938.04 12,952.65 0.0M
2022-10-26 13,163.95 13,448.15 13,139.18 13,166.32 0.0M
2022-10-25 13,197.35 13,453.46 13,197.35 13,439.95 0.0M
2022-10-24 13,041.43 13,181.19 12,856.93 13,144.09 0.0M
2022-10-21 12,692.15 13,051.80 12,651.82 13,032.59 0.0M
2022-10-20 12,789.76 13,005.63 12,690.32 12,738.67 0.0M
2022-10-19 12,827.91 12,970.39 12,712.19 12,817.35 0.0M
2022-10-18 13,157.55 13,168.33 12,804.88 12,927.63 0.0M
2022-10-17 12,691.51 12,836.65 12,684.36 12,811.70 0.0M
2022-10-14 12,892.10 12,920.75 12,371.27 12,386.37 0.0M
2022-10-13 12,158.83 12,837.93 12,107.24 12,779.66 0.0M
2022-10-12 12,524.98 12,594.03 12,447.23 12,501.11 0.0M
2022-10-11 12,581.82 12,731.18 12,422.94 12,511.99 0.0M
2022-10-10 12,792.50 12,804.48 12,539.39 12,651.08 0.0M
2022-10-07 13,053.31 13,070.88 12,730.78 12,783.45 0.0M
2022-10-06 13,355.31 13,476.99 13,261.99 13,288.44 0.0M
2022-10-05 13,227.31 13,452.49 13,093.01 13,378.47 0.0M
2022-10-04 13,265.77 13,428.03 13,252.96 13,411.77 0.0M
2022-10-03 12,788.90 13,048.60 12,691.57 12,976.58 0.0M
2022-09-30 12,835.31 13,057.68 12,684.88 12,688.82 0.0M
2022-09-29 13,071.28 13,077.31 12,745.91 12,883.01 0.0M
2022-09-28 12,977.73 13,318.42 12,928.33 13,258.60 0.0M
2022-09-27 13,143.00 13,245.81 12,885.95 12,992.10 0.0M
2022-09-26 12,996.75 13,225.43 12,943.56 12,960.20 0.0M
2022-09-23 13,139.76 13,146.48 12,875.86 13,038.07 0.0M
2022-09-22 13,397.27 13,440.92 13,226.03 13,276.61 0.0M
2022-09-21 13,755.73 13,932.50 13,459.18 13,460.61 0.0M
2022-09-20 13,723.20 13,820.18 13,607.53 13,705.10 0.0M
2022-09-19 13,601.25 13,840.64 13,600.36 13,836.90 0.0M
2022-09-16 13,676.35 13,747.39 13,575.25 13,732.97 0.0M
2022-09-15 13,954.42 14,107.34 13,791.14 13,857.40 0.0M
2022-09-14 14,010.58 14,090.25 13,917.46 14,057.68 0.0M
2022-09-13 14,282.85 14,341.80 13,917.80 13,952.75 0.0M
2022-09-12 14,601.79 14,716.02 14,595.00 14,711.49 0.0M
2022-09-09 14,342.33 14,551.09 14,342.33 14,526.67 0.0M
2022-09-08 14,008.00 14,268.09 13,984.82 14,226.59 0.0M
2022-09-07 13,862.65 14,174.09 13,857.51 14,141.50 0.0M
2022-09-06 13,962.74 14,006.40 13,757.05 13,845.08 0.0M
2022-09-02 14,269.66 14,325.75 13,879.17 13,947.95 0.0M
2022-09-01 14,039.62 14,148.66 13,846.66 14,132.77 0.0M
2022-08-31 14,356.11 14,421.89 14,166.20 14,168.63 0.0M
2022-08-30 14,499.51 14,510.05 14,136.19 14,247.83 0.0M
2022-08-29 14,412.66 14,537.13 14,365.15 14,408.61 0.0M
2022-08-26 15,143.12 15,173.40 14,556.78 14,557.00 0.0M
2022-08-25 14,994.20 15,155.92 14,952.96 15,153.52 0.0M
2022-08-24 14,836.49 14,991.35 14,806.53 14,904.07 0.0M
2022-08-23 14,842.25 14,974.71 14,808.27 14,843.37 0.0M
2022-08-22 15,013.30 15,031.75 14,810.18 14,843.56 0.0M
2022-08-19 15,383.82 15,415.89 15,195.13 15,231.51 0.0M
2022-08-18 15,510.15 15,587.91 15,433.08 15,543.18 0.0M
2022-08-17 15,545.98 15,647.70 15,419.40 15,509.42 0.0M
2022-08-16 15,678.28 15,796.26 15,554.37 15,702.14 0.0M
2022-08-15 15,574.55 15,753.62 15,571.14 15,732.05 0.0M
2022-08-12 15,418.15 15,634.89 15,364.11 15,634.89 0.0M
2022-08-11 15,511.57 15,609.12 15,290.23 15,313.98 0.0M
2022-08-10 15,328.93 15,410.41 15,215.31 15,402.46 0.0M
2022-08-09 15,045.84 15,076.30 14,903.72 14,969.69 0.0M
2022-08-08 15,220.69 15,402.12 15,093.72 15,149.68 0.0M
2022-08-05 15,022.85 15,240.43 15,007.24 15,165.10 0.0M
2022-08-04 15,183.23 15,256.47 15,094.29 15,237.78 0.0M
2022-08-03 14,892.96 15,211.29 14,882.58 15,173.58 0.0M
2022-08-02 14,717.79 14,976.12 14,685.22 14,790.96 0.0M
2022-08-01 14,754.02 14,971.72 14,698.95 14,815.12 0.0M
2022-07-29 14,660.26 14,883.72 14,590.13 14,841.11 0.0M
2022-07-28 14,415.86 14,586.65 14,236.44 14,566.89 0.0M
2022-07-27 14,079.54 14,469.42 14,034.26 14,410.37 0.0M
2022-07-26 14,014.08 14,025.80 13,812.69 13,847.67 0.0M
2022-07-25 14,177.34 14,197.87 14,021.13 14,111.12 0.0M
2022-07-22 14,401.78 14,482.80 14,092.58 14,172.73 0.0M
2022-07-21 14,268.53 14,443.91 14,147.07 14,442.74 0.0M
2022-07-20 14,043.24 14,299.38 14,016.03 14,248.71 0.0M
2022-07-19 13,790.44 14,037.42 13,711.36 14,027.75 0.0M
2022-07-18 13,846.30 13,927.01 13,560.31 13,604.87 0.0M
2022-07-15 13,628.00 13,718.21 13,527.37 13,715.50 0.0M
2022-07-14 13,354.76 13,508.96 13,180.78 13,474.49 0.0M
2022-07-13 13,241.30 13,563.60 13,211.03 13,470.08 0.0M
2022-07-12 13,677.63 13,752.22 13,421.57 13,490.61 0.0M
2022-07-11 13,801.69 13,821.58 13,590.40 13,619.79 0.0M
2022-07-08 13,776.69 13,999.54 13,748.13 13,934.40 0.0M
2022-07-07 13,679.39 13,945.10 13,667.75 13,917.40 0.0M
2022-07-06 13,577.81 13,703.85 13,472.93 13,606.49 0.0M
2022-07-05 13,130.31 13,561.02 13,067.18 13,559.04 0.0M
2022-07-01 13,179.31 13,329.84 13,078.59 13,324.21 0.0M
2022-06-30 13,228.89 13,363.80 12,991.53 13,205.53 0.0M
2022-06-29 13,362.68 13,441.83 13,257.28 13,383.84 0.0M
2022-06-28 13,819.01 13,931.09 13,382.54 13,387.16 0.0M
2022-06-27 13,961.21 13,980.92 13,752.95 13,797.82 0.0M
2022-06-24 13,590.41 13,903.99 13,574.21 13,897.27 0.0M
2022-06-23 13,334.56 13,481.34 13,225.15 13,447.72 0.0M
2022-06-22 13,100.09 13,429.11 13,095.43 13,233.14 0.0M
2022-06-21 13,138.50 13,367.08 13,138.50 13,252.53 0.0M
2022-06-17 12,806.27 13,030.32 12,735.84 12,926.93 0.0M
2022-06-16 12,936.10 12,966.08 12,647.74 12,744.66 0.0M
2022-06-15 13,130.02 13,460.24 13,007.91 13,286.54 0.0M
2022-06-14 13,044.95 13,080.12 12,848.20 12,962.26 0.0M
2022-06-13 13,150.18 13,251.47 12,896.79 12,937.59 0.0M
2022-06-10 13,816.88 13,847.12 13,558.82 13,572.88 0.0M
2022-06-09 14,382.45 14,500.44 14,065.89 14,068.58 0.0M
2022-06-08 14,537.97 14,643.89 14,424.78 14,464.96 0.0M
2022-06-07 14,272.79 14,594.78 14,228.27 14,571.29 0.0M
2022-06-06 14,601.14 14,655.08 14,366.42 14,434.84 0.0M
2022-06-03 14,477.44 14,561.60 14,321.26 14,376.45 0.0M
2022-06-02 14,295.95 14,744.15 14,243.15 14,740.29 0.0M
2022-06-01 14,571.24 14,644.28 14,241.64 14,352.95 0.0M
2022-05-31 14,523.36 14,586.23 14,289.99 14,456.18 0.0M
2022-05-27 14,202.29 14,515.73 14,186.89 14,515.10 0.0M
2022-05-26 13,651.35 14,114.52 13,646.95 14,047.13 0.0M
2022-05-25 13,429.74 13,772.95 13,413.98 13,680.64 0.0M
2022-05-24 13,550.89 13,580.99 13,270.97 13,476.72 0.0M
2022-05-23 13,634.29 13,820.68 13,524.57 13,800.59 0.0M
2022-05-20 13,809.21 13,820.62 13,202.68 13,584.23 0.0M
2022-05-19 13,595.88 13,833.24 13,534.76 13,624.71 0.0M
2022-05-18 14,104.59 14,147.09 13,615.46 13,659.07 0.0M
2022-05-17 14,238.38 14,337.46 14,057.44 14,332.79 0.0M
2022-05-16 14,024.76 14,117.38 13,905.64 13,947.81 0.0M
2022-05-13 13,819.21 14,178.84 13,764.54 14,117.00 0.0M
2022-05-12 13,392.17 13,808.36 13,283.97 13,597.48 0.0M
2022-05-11 13,924.21 14,162.06 13,557.88 13,587.83 0.0M
2022-05-10 14,228.42 14,281.74 13,829.01 14,033.93 0.0M
2022-05-09 14,255.33 14,336.13 13,839.17 13,896.92 0.0M
2022-05-06 14,642.00 14,775.38 14,335.19 14,519.88 0.0M
2022-05-05 15,284.63 15,284.63 14,562.79 14,723.10 0.0M
2022-05-04 15,029.03 15,519.38 14,780.79 15,495.29 0.0M
2022-05-03 14,952.92 15,113.51 14,892.61 15,015.43 0.0M
2022-05-02 14,737.76 14,989.76 14,583.26 14,981.96 0.0M
2022-04-29 15,190.36 15,371.31 14,718.69 14,741.27 0.0M
2022-04-28 15,193.13 15,474.75 14,924.23 15,382.74 0.0M
2022-04-27 14,939.18 15,181.67 14,855.55 14,924.90 0.0M
2022-04-26 15,437.69 15,437.69 14,927.05 14,927.05 0.0M
2022-04-25 15,235.75 15,549.17 15,203.98 15,541.30 0.0M
2022-04-22 15,737.21 15,789.56 15,329.98 15,343.44 0.0M
2022-04-21 16,280.78 16,384.74 15,703.73 15,744.15 0.0M
2022-04-20 16,330.52 16,346.26 16,044.60 16,076.80 0.0M
2022-04-19 15,908.75 16,304.94 15,871.44 16,275.88 0.0M
2022-04-18 15,917.05 16,030.43 15,800.71 15,932.55 0.0M
2022-04-14 16,309.06 16,327.59 15,947.91 15,954.92 0.0M
2022-04-13 15,981.22 16,347.27 15,957.97 16,304.43 0.0M
2022-04-12 16,233.69 16,354.69 15,914.69 15,979.02 0.0M
2022-04-11 16,188.99 16,234.15 16,014.64 16,027.27 0.0M
2022-04-08 16,527.39 16,569.91 16,363.93 16,384.61 0.0M
2022-04-07 16,564.17 16,703.70 16,358.33 16,606.97 0.0M
2022-04-06 16,732.61 16,768.77 16,477.27 16,596.67 0.0M
2022-04-05 17,315.32 17,327.31 16,931.62 16,973.49 0.0M
2022-04-04 17,091.11 17,365.95 17,069.71 17,363.77 0.0M
2022-04-01 17,049.44 17,094.14 16,884.89 17,039.85 0.0M
2022-03-31 17,258.81 17,273.10 16,987.52 16,990.86 0.0M
2022-03-30 17,394.48 17,455.00 17,185.23 17,255.51 0.0M
2022-03-29 17,323.99 17,499.04 17,227.23 17,466.46 0.0M
2022-03-28 16,937.87 17,151.48 16,847.22 17,150.16 0.0M
2022-03-25 16,958.79 16,987.51 16,739.05 16,928.42 0.0M
2022-03-24 16,727.65 16,957.31 16,603.25 16,955.26 0.0M
2022-03-23 16,714.50 16,907.80 16,632.43 16,633.56 0.0M
2022-03-22 16,566.41 16,894.52 16,555.49 16,855.99 0.0M
2022-03-21 16,559.16 16,661.21 16,346.72 16,532.97 0.0M
2022-03-18 16,204.51 16,604.28 16,160.82 16,597.78 0.0M
2022-03-17 15,960.79 16,271.47 15,908.74 16,264.28 0.0M
2022-03-16 15,671.76 16,054.92 15,519.85 16,050.65 0.0M
2022-03-15 15,153.08 15,497.88 15,071.08 15,467.71 0.0M
2022-03-14 15,284.09 15,430.86 14,997.71 15,028.61 0.0M
2022-03-11 15,801.46 15,812.90 15,324.42 15,340.47 0.0M
2022-03-10 15,644.45 15,722.26 15,462.84 15,682.21 0.0M
2022-03-09 15,661.58 15,885.45 15,573.31 15,830.97 0.0M
2022-03-08 15,286.37 15,715.58 15,131.18 15,281.02 0.0M
2022-03-07 15,917.17 15,946.93 15,319.65 15,323.17 0.0M
2022-03-04 16,068.55 16,106.14 15,793.58 15,899.22 0.0M
2022-03-03 16,524.79 16,524.79 16,089.01 16,166.99 0.0M
2022-03-02 16,236.69 16,474.33 16,112.96 16,421.16 0.0M
2022-03-01 16,378.14 16,450.19 16,049.34 16,158.16 0.0M
2022-02-28 16,203.66 16,490.00 16,178.67 16,419.26 0.0M
2022-02-25 16,101.27 16,353.92 15,949.68 16,351.25 0.0M
2022-02-24 15,029.60 16,101.95 15,029.60 16,087.00 0.0M
2022-02-23 16,130.96 16,157.27 15,558.42 15,564.77 0.0M
2022-02-22 16,026.51 16,258.53 15,817.93 15,975.36 0.0M
2022-02-18 16,397.67 16,429.90 16,075.54 16,174.03 0.0M
2022-02-17 16,718.30 16,738.15 16,360.78 16,375.12 0.0M
2022-02-16 16,759.13 16,908.09 16,631.51 16,860.79 0.0M
2022-02-15 16,705.86 16,879.29 16,680.93 16,876.03 0.0M
2022-02-14 16,433.48 16,615.77 16,309.11 16,459.68 0.0M
2022-02-11 16,963.05 17,002.52 16,389.65 16,458.86 0.0M
2022-02-10 16,980.83 17,316.02 16,848.99 16,929.47 0.0M
2022-02-09 17,146.60 17,292.87 17,102.10 17,292.45 0.0M
2022-02-08 16,688.29 16,977.14 16,629.04 16,938.92 0.0M
2022-02-07 16,848.57 16,988.81 16,675.90 16,725.51 0.0M
2022-02-04 16,657.21 16,972.51 16,528.25 16,823.67 0.0M
2022-02-03 16,757.38 16,950.71 16,525.83 16,558.13 0.0M
2022-02-02 17,292.25 17,304.59 17,018.07 17,200.48 0.0M
2022-02-01 17,033.26 17,130.21 16,786.71 17,115.07 0.0M
2022-01-31 16,478.07 16,991.90 16,425.01 16,988.31 0.0M
2022-01-28 16,030.00 16,429.86 15,791.23 16,428.27 0.0M
2022-01-27 16,355.95 16,421.46 15,892.71 15,928.64 0.0M
2022-01-26 16,547.70 16,703.83 15,975.61 16,154.46 0.0M
2022-01-25 16,236.47 16,440.16 16,001.79 16,151.09 0.0M
2022-01-24 16,082.13 16,553.46 15,620.67 16,527.84 0.0M
2022-01-21 16,755.79 16,905.50 16,419.41 16,425.00 0.0M
2022-01-20 17,252.70 17,466.44 16,868.51 16,884.30 0.0M
2022-01-19 17,395.03 17,486.49 17,096.13 17,106.39 0.0M
2022-01-18 17,513.86 17,583.89 17,276.60 17,305.18 0.0M
2022-01-14 17,545.08 17,771.32 17,522.90 17,766.64 0.0M
2022-01-13 18,185.68 18,203.18 17,633.61 17,662.93 0.0M
2022-01-12 18,207.14 18,273.86 18,033.20 18,118.02 0.0M
2022-01-11 17,796.96 18,082.59 17,699.59 18,076.32 0.0M
2022-01-10 17,597.16 17,838.22 17,332.88 17,825.06 0.0M
2022-01-07 18,007.44 18,097.26 17,747.29 17,816.80 0.0M
2022-01-06 17,921.92 18,129.83 17,791.57 17,989.57 0.0M
2022-01-05 18,545.61 18,592.30 18,006.47 18,012.43 0.0M
2022-01-04 18,909.18 18,909.18 18,503.98 18,635.54 0.0M
2022-01-03 18,764.47 18,884.10 18,659.02 18,884.10 0.0M