NASDAQ US Benchmark (NQUSB)

NQUSB
🏛️ États-Unis →
4,803.90
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 2,787.01 2,787.01 2,753.04 2,780.46 0.0M
2022-12-29 2,736.27 2,792.81 2,736.27 2,787.12 0.0M
2022-12-28 2,770.18 2,782.61 2,734.83 2,736.17 0.0M
2022-12-27 2,782.86 2,783.54 2,759.90 2,770.24 0.0M
2022-12-23 2,767.59 2,783.12 2,749.23 2,782.89 0.0M
2022-12-22 2,808.33 2,808.33 2,725.70 2,767.60 0.0M
2022-12-21 2,766.76 2,816.73 2,766.76 2,808.58 0.0M
2022-12-20 2,762.08 2,778.04 2,747.10 2,766.65 0.0M
2022-12-19 2,790.27 2,791.64 2,750.18 2,762.18 0.0M
2022-12-16 2,820.95 2,820.95 2,772.08 2,790.27 0.0M
2022-12-15 2,894.14 2,894.14 2,810.68 2,821.07 0.0M
2022-12-14 2,911.36 2,935.12 2,874.05 2,894.23 0.0M
2022-12-13 2,889.85 2,972.50 2,889.85 2,911.35 0.0M
2022-12-12 2,848.70 2,889.93 2,848.70 2,889.84 0.0M
2022-12-09 2,870.30 2,879.01 2,847.89 2,848.67 0.0M
2022-12-08 2,848.25 2,879.62 2,848.25 2,870.33 0.0M
2022-12-07 2,854.01 2,865.74 2,840.49 2,848.23 0.0M
2022-12-06 2,897.14 2,898.04 2,837.39 2,854.23 0.0M
2022-12-05 2,955.36 2,955.36 2,887.51 2,897.15 0.0M
2022-12-02 2,957.72 2,961.92 2,921.81 2,955.36 0.0M
2022-12-01 2,959.52 2,975.61 2,939.68 2,957.83 0.0M
2022-11-30 2,870.15 2,959.41 2,856.03 2,959.41 0.0M
2022-11-29 2,873.61 2,884.08 2,857.91 2,870.03 0.0M
2022-11-28 2,916.02 2,916.02 2,867.70 2,873.40 0.0M
2022-11-25 2,919.93 2,925.57 2,914.70 2,920.09 0.0M
2022-11-23 2,902.50 2,924.70 2,899.74 2,919.92 0.0M
2022-11-22 2,864.08 2,903.79 2,864.08 2,902.51 0.0M
2022-11-21 2,877.37 2,877.37 2,852.81 2,864.02 0.0M
2022-11-18 2,864.64 2,890.98 2,856.80 2,877.44 0.0M
2022-11-17 2,876.62 2,876.62 2,835.89 2,864.61 0.0M
2022-11-16 2,905.96 2,905.96 2,873.66 2,876.70 0.0M
2022-11-15 2,877.90 2,931.34 2,877.90 2,906.31 0.0M
2022-11-14 2,905.96 2,915.64 2,876.88 2,877.35 0.0M
2022-11-11 2,876.45 2,913.09 2,871.24 2,905.97 0.0M
2022-11-10 2,720.24 2,877.65 2,720.24 2,876.44 0.0M
2022-11-09 2,780.66 2,780.66 2,716.74 2,719.91 0.0M
2022-11-08 2,766.73 2,805.28 2,750.76 2,780.81 0.0M
2022-11-07 2,741.57 2,771.52 2,737.18 2,766.58 0.0M
2022-11-04 2,708.57 2,760.66 2,697.09 2,741.52 0.0M
2022-11-03 2,736.40 2,736.40 2,690.84 2,708.29 0.0M
2022-11-02 2,810.81 2,835.63 2,735.99 2,736.55 0.0M
2022-11-01 2,820.18 2,850.02 2,802.48 2,810.81 0.0M
2022-10-31 2,839.58 2,839.58 2,813.14 2,820.08 0.0M
2022-10-28 2,774.29 2,842.36 2,774.07 2,839.59 0.0M
2022-10-27 2,789.05 2,812.41 2,771.71 2,774.27 0.0M
2022-10-26 2,808.41 2,831.11 2,784.26 2,789.01 0.0M
2022-10-25 2,758.54 2,811.20 2,758.54 2,808.38 0.0M
2022-10-24 2,729.23 2,767.23 2,717.86 2,758.57 0.0M
2022-10-21 2,667.94 2,732.70 2,656.27 2,729.22 0.0M
2022-10-20 2,689.79 2,720.14 2,661.21 2,667.92 0.0M
2022-10-19 2,712.74 2,715.80 2,669.50 2,689.77 0.0M
2022-10-18 2,681.09 2,742.92 2,681.09 2,712.80 0.0M
2022-10-17 2,608.64 2,688.60 2,608.64 2,680.90 0.0M
2022-10-14 2,673.48 2,704.11 2,606.25 2,608.58 0.0M
2022-10-13 2,609.02 2,684.57 2,545.61 2,673.48 0.0M
2022-10-12 2,616.80 2,628.67 2,606.04 2,609.10 0.0M
2022-10-11 2,633.78 2,654.38 2,598.21 2,616.80 0.0M
2022-10-10 2,655.11 2,663.09 2,616.09 2,633.83 0.0M
2022-10-07 2,733.88 2,733.88 2,641.83 2,655.09 0.0M
2022-10-06 2,759.82 2,771.50 2,730.44 2,733.90 0.0M
2022-10-05 2,766.63 2,775.56 2,714.43 2,759.81 0.0M
2022-10-04 2,679.88 2,767.14 2,679.88 2,766.62 0.0M
2022-10-03 2,612.45 2,693.80 2,612.45 2,679.73 0.0M
2022-09-30 2,649.08 2,675.26 2,611.29 2,612.34 0.0M
2022-09-29 2,707.67 2,707.67 2,627.11 2,649.07 0.0M
2022-09-28 2,651.45 2,720.54 2,649.23 2,707.72 0.0M
2022-09-27 2,655.85 2,701.15 2,633.88 2,651.41 0.0M
2022-09-26 2,683.74 2,702.01 2,648.22 2,654.32 0.0M
2022-09-23 2,732.78 2,732.78 2,650.52 2,683.77 0.0M
2022-09-22 2,762.91 2,762.91 2,728.15 2,732.95 0.0M
2022-09-21 2,810.57 2,848.35 2,762.63 2,762.91 0.0M
2022-09-20 2,844.33 2,844.33 2,791.08 2,810.53 0.0M
2022-09-19 2,823.59 2,844.95 2,800.35 2,844.52 0.0M
2022-09-16 2,850.33 2,850.33 2,799.23 2,824.70 0.0M
2022-09-15 2,880.66 2,892.63 2,840.97 2,850.44 0.0M
2022-09-14 2,871.06 2,890.47 2,857.02 2,881.49 0.0M
2022-09-13 2,999.68 2,999.68 2,862.80 2,870.94 0.0M
2022-09-12 2,967.74 3,005.08 2,967.74 2,999.69 0.0M
2022-09-09 2,919.94 2,973.99 2,919.94 2,967.68 0.0M
2022-09-08 2,898.49 2,921.47 2,872.68 2,919.89 0.0M
2022-09-07 2,844.49 2,903.77 2,843.05 2,898.49 0.0M
2022-09-06 2,857.87 2,870.17 2,829.74 2,844.55 0.0M
2022-09-02 2,887.42 2,924.90 2,844.93 2,857.76 0.0M
2022-09-01 2,884.34 2,889.43 2,841.56 2,887.27 0.0M
2022-08-31 2,906.51 2,928.22 2,884.39 2,884.57 0.0M
2022-08-30 2,940.43 2,951.31 2,891.41 2,906.48 0.0M
2022-08-29 2,960.26 2,963.15 2,931.10 2,939.51 0.0M
2022-08-26 3,063.50 3,066.25 2,960.53 2,960.53 0.0M
2022-08-25 3,019.19 3,064.29 3,019.19 3,063.48 0.0M
2022-08-24 3,007.81 3,030.93 3,002.08 3,019.15 0.0M
2022-08-23 3,012.56 3,031.71 3,005.31 3,007.80 0.0M
2022-08-22 3,079.22 3,079.22 3,007.34 3,012.98 0.0M
2022-08-19 3,123.86 3,123.86 3,072.08 3,079.20 0.0M
2022-08-18 3,116.45 3,130.12 3,107.80 3,124.02 0.0M
2022-08-17 3,142.58 3,142.58 3,101.16 3,116.54 0.0M
2022-08-16 3,139.13 3,158.91 3,122.40 3,144.47 0.0M
2022-08-15 3,127.30 3,142.29 3,110.76 3,139.19 0.0M
2022-08-12 3,073.65 3,127.55 3,073.65 3,127.45 0.0M
2022-08-11 3,075.79 3,113.40 3,069.45 3,073.44 0.0M
2022-08-10 3,006.37 3,076.35 3,006.37 3,075.67 0.0M
2022-08-09 3,024.32 3,024.32 2,998.33 3,006.25 0.0M
2022-08-08 3,024.50 3,058.63 3,016.98 3,024.50 0.0M
2022-08-05 3,025.77 3,028.75 2,993.42 3,024.37 0.0M
2022-08-04 3,027.88 3,031.98 3,013.20 3,025.80 0.0M
2022-08-03 2,981.06 3,036.37 2,981.06 3,027.99 0.0M
2022-08-02 2,995.70 3,014.21 2,970.45 2,979.52 0.0M
2022-08-01 3,002.73 3,014.01 2,976.26 2,995.92 0.0M
2022-07-29 2,962.13 3,009.87 2,961.93 3,002.85 0.0M
2022-07-28 2,925.61 2,965.37 2,902.46 2,962.11 0.0M
2022-07-27 2,850.30 2,936.16 2,850.30 2,925.57 0.0M
2022-07-26 2,885.37 2,885.37 2,843.38 2,850.22 0.0M
2022-07-25 2,881.71 2,891.22 2,868.84 2,885.51 0.0M
2022-07-22 2,913.42 2,923.16 2,865.34 2,881.66 0.0M
2022-07-21 2,885.78 2,913.66 2,861.79 2,913.48 0.0M
2022-07-20 2,862.71 2,894.53 2,854.88 2,885.81 0.0M
2022-07-19 2,785.17 2,864.71 2,785.17 2,862.81 0.0M
2022-07-18 2,805.24 2,836.85 2,775.87 2,784.18 0.0M
2022-07-15 2,751.52 2,805.40 2,751.52 2,805.08 0.0M
2022-07-14 2,762.92 2,762.92 2,703.62 2,751.30 0.0M
2022-07-13 2,774.16 2,781.49 2,730.30 2,763.26 0.0M
2022-07-12 2,798.99 2,813.15 2,762.51 2,774.65 0.0M
2022-07-11 2,835.78 2,835.78 2,794.01 2,799.06 0.0M
2022-07-08 2,837.57 2,850.38 2,813.09 2,835.82 0.0M
2022-07-07 2,792.48 2,844.02 2,792.48 2,838.81 0.0M
2022-07-06 2,787.35 2,810.63 2,767.39 2,792.32 0.0M
2022-07-05 2,777.23 2,787.75 2,716.82 2,787.31 0.0M
2022-07-01 2,745.75 2,780.10 2,723.60 2,777.37 0.0M
2022-06-30 2,771.63 2,771.63 2,710.93 2,745.79 0.0M
2022-06-29 2,777.58 2,784.51 2,757.28 2,771.87 0.0M
2022-06-28 2,835.87 2,867.53 2,776.78 2,777.53 0.0M
2022-06-27 2,843.69 2,855.04 2,827.11 2,835.55 0.0M
2022-06-24 2,758.14 2,844.80 2,758.14 2,843.63 0.0M
2022-06-23 2,727.93 2,762.44 2,717.74 2,757.49 0.0M
2022-06-22 2,730.79 2,757.45 2,700.01 2,727.65 0.0M
2022-06-21 2,668.43 2,743.89 2,668.43 2,731.04 0.0M
2022-06-17 2,657.13 2,690.34 2,640.05 2,668.21 0.0M
2022-06-16 2,752.29 2,752.29 2,638.04 2,656.99 0.0M
2022-06-15 2,711.34 2,787.03 2,704.42 2,752.79 0.0M
2022-06-14 2,720.84 2,741.62 2,689.34 2,711.07 0.0M
2022-06-13 2,836.72 2,836.72 2,710.02 2,720.75 0.0M
2022-06-10 2,921.86 2,921.86 2,835.95 2,836.95 0.0M
2022-06-09 2,996.25 2,996.25 2,923.56 2,923.99 0.0M
2022-06-08 3,029.05 3,029.58 2,990.50 2,996.52 0.0M
2022-06-07 2,998.34 3,031.84 2,968.66 3,029.32 0.0M
2022-06-06 2,989.36 3,031.11 2,989.36 2,998.52 0.0M
2022-06-03 3,037.81 3,037.81 2,981.77 2,989.11 0.0M
2022-06-02 2,978.22 3,038.44 2,963.82 3,038.11 0.0M
2022-06-01 3,000.61 3,026.20 2,956.40 2,978.11 0.0M
2022-05-31 3,022.84 3,025.93 2,981.48 3,000.58 0.0M
2022-05-27 2,947.84 3,022.81 2,947.84 3,022.78 0.0M
2022-05-26 2,888.16 2,960.12 2,888.16 2,947.81 0.0M
2022-05-25 2,855.20 2,902.76 2,844.33 2,888.16 0.0M
2022-05-24 2,885.89 2,885.89 2,809.21 2,855.21 0.0M
2022-05-23 2,836.63 2,892.02 2,836.63 2,886.02 0.0M
2022-05-20 2,837.20 2,868.14 2,769.16 2,836.60 0.0M
2022-05-19 2,848.12 2,869.10 2,816.90 2,837.07 0.0M
2022-05-18 2,967.60 2,967.60 2,840.13 2,848.18 0.0M
2022-05-17 2,906.08 2,968.21 2,906.08 2,967.71 0.0M
2022-05-16 2,921.25 2,933.98 2,892.76 2,905.63 0.0M
2022-05-13 2,845.98 2,932.45 2,845.98 2,921.27 0.0M
2022-05-12 2,842.56 2,871.25 2,793.40 2,845.50 0.0M
2022-05-11 2,895.34 2,931.41 2,838.22 2,842.69 0.0M
2022-05-10 2,890.44 2,945.37 2,860.62 2,895.61 0.0M
2022-05-09 2,995.29 2,995.29 2,878.87 2,890.33 0.0M
2022-05-06 3,019.66 3,023.44 2,956.10 2,995.44 0.0M
2022-05-05 3,137.01 3,137.01 2,989.66 3,019.74 0.0M
2022-05-04 3,047.35 3,141.92 3,022.97 3,136.99 0.0M
2022-05-03 3,033.78 3,063.93 3,027.54 3,047.33 0.0M
2022-05-02 3,013.12 3,041.98 2,965.72 3,033.68 0.0M
2022-04-29 3,126.32 3,126.32 3,008.44 3,013.54 0.0M
2022-04-28 3,052.06 3,141.66 3,051.17 3,126.31 0.0M
2022-04-27 3,047.13 3,091.64 3,037.46 3,052.02 0.0M
2022-04-26 3,139.10 3,139.10 3,047.60 3,047.62 0.0M
2022-04-25 3,118.47 3,140.80 3,070.35 3,139.14 0.0M
2022-04-22 3,205.88 3,205.88 3,116.12 3,118.58 0.0M
2022-04-21 3,260.39 3,300.05 3,199.26 3,205.89 0.0M
2022-04-20 3,264.66 3,283.10 3,253.98 3,260.16 0.0M
2022-04-19 3,208.48 3,270.76 3,208.48 3,264.62 0.0M
2022-04-18 3,214.05 3,222.33 3,192.88 3,208.51 0.0M
2022-04-15 3,214.12 3,214.12 3,214.12 3,214.12 0.0M
2022-04-14 3,254.78 3,263.95 3,213.06 3,214.12 0.0M
2022-04-13 3,213.00 3,259.61 3,210.05 3,254.50 0.0M
2022-04-12 3,222.82 3,268.84 3,202.28 3,212.97 0.0M
2022-04-11 3,273.62 3,273.62 3,219.77 3,222.65 0.0M
2022-04-08 3,285.18 3,298.76 3,264.30 3,273.67 0.0M
2022-04-07 3,275.08 3,300.48 3,246.10 3,285.15 0.0M
2022-04-06 3,312.29 3,312.29 3,251.99 3,275.04 0.0M
2022-04-05 3,361.54 3,365.82 3,304.86 3,312.26 0.0M
2022-04-04 3,333.63 3,362.18 3,332.09 3,361.50 0.0M
2022-04-01 3,319.18 3,334.62 3,305.41 3,333.56 0.0M
2022-03-31 3,371.49 3,372.69 3,319.54 3,319.63 0.0M
2022-03-30 3,399.16 3,399.16 3,356.28 3,371.41 0.0M
2022-03-29 3,350.07 3,404.14 3,350.07 3,399.14 0.0M
2022-03-28 3,326.16 3,350.11 3,305.58 3,350.06 0.0M
2022-03-25 3,313.73 3,329.33 3,296.34 3,326.23 0.0M
2022-03-24 3,268.66 3,314.36 3,268.66 3,314.10 0.0M
2022-03-23 3,310.37 3,310.37 3,268.03 3,268.41 0.0M
2022-03-22 3,270.49 3,317.76 3,270.49 3,310.35 0.0M
2022-03-21 3,275.90 3,289.05 3,243.94 3,270.48 0.0M
2022-03-18 3,235.27 3,277.46 3,220.42 3,275.83 0.0M
2022-03-17 3,191.94 3,236.03 3,175.20 3,235.33 0.0M
2022-03-16 3,115.41 3,192.78 3,112.61 3,191.96 0.0M
2022-03-15 3,051.81 3,121.01 3,051.81 3,115.37 0.0M
2022-03-14 3,082.08 3,107.98 3,043.40 3,051.87 0.0M
2022-03-11 3,126.01 3,148.09 3,079.50 3,082.03 0.0M
2022-03-10 3,138.64 3,138.64 3,088.69 3,126.02 0.0M
2022-03-09 3,057.69 3,153.82 3,057.69 3,139.25 0.0M
2022-03-08 3,073.95 3,134.04 3,047.23 3,057.49 0.0M
2022-03-07 3,171.12 3,171.12 3,073.80 3,074.42 0.0M
2022-03-04 3,202.98 3,202.98 3,140.73 3,171.06 0.0M
2022-03-03 3,227.66 3,245.19 3,190.25 3,203.03 0.0M
2022-03-02 3,168.25 3,237.90 3,168.25 3,227.59 0.0M
2022-03-01 3,218.28 3,221.72 3,148.76 3,168.15 0.0M
2022-02-28 3,221.81 3,230.42 3,176.53 3,218.14 0.0M
2022-02-25 3,151.49 3,222.14 3,147.55 3,221.71 0.0M
2022-02-24 3,097.46 3,155.57 3,021.55 3,151.41 0.0M
2022-02-23 3,158.01 3,184.31 3,094.87 3,097.22 0.0M
2022-02-22 3,191.44 3,202.35 3,131.50 3,157.41 0.0M
2022-02-18 3,218.81 3,229.42 3,177.80 3,192.45 0.0M
2022-02-17 3,292.79 3,292.79 3,214.58 3,218.82 0.0M
2022-02-16 3,291.84 3,302.80 3,260.69 3,292.79 0.0M
2022-02-15 3,235.03 3,293.22 3,235.03 3,291.84 0.0M
2022-02-14 3,247.86 3,254.86 3,210.16 3,235.01 0.0M
2022-02-11 3,309.48 3,326.16 3,234.99 3,247.87 0.0M
2022-02-10 3,368.73 3,375.45 3,294.49 3,309.46 0.0M
2022-02-09 3,316.57 3,369.91 3,316.57 3,368.88 0.0M
2022-02-08 3,285.82 3,323.22 3,272.81 3,316.42 0.0M
2022-02-07 3,294.70 3,313.45 3,277.13 3,285.81 0.0M
2022-02-04 3,270.94 3,322.21 3,255.52 3,294.64 0.0M
2022-02-03 3,353.61 3,353.61 3,266.46 3,271.32 0.0M
2022-02-02 3,333.14 3,358.00 3,322.60 3,353.95 0.0M
2022-02-01 3,307.25 3,335.70 3,282.30 3,332.96 0.0M
2022-01-31 3,236.99 3,307.78 3,227.00 3,307.15 0.0M
2022-01-28 3,159.43 3,237.57 3,133.05 3,237.05 0.0M
2022-01-27 3,182.85 3,238.80 3,148.87 3,159.43 0.0M
2022-01-26 3,192.51 3,264.24 3,151.09 3,182.44 0.0M
2022-01-25 3,234.58 3,234.58 3,143.81 3,192.16 0.0M
2022-01-24 3,219.41 3,240.21 3,091.01 3,235.08 0.0M
2022-01-21 3,284.55 3,292.81 3,218.55 3,219.51 0.0M
2022-01-20 3,323.03 3,378.03 3,281.22 3,284.63 0.0M
2022-01-19 3,357.05 3,382.07 3,321.18 3,322.85 0.0M
2022-01-18 3,424.24 3,424.24 3,351.23 3,356.92 0.0M
2022-01-14 3,422.62 3,425.86 3,386.21 3,424.57 0.0M
2022-01-13 3,474.41 3,487.81 3,416.84 3,422.95 0.0M
2022-01-12 3,470.14 3,494.92 3,460.32 3,474.37 0.0M
2022-01-11 3,434.23 3,469.58 3,414.03 3,468.94 0.0M
2022-01-10 3,439.14 3,439.14 3,366.52 3,434.23 0.0M
2022-01-07 3,455.74 3,467.64 3,429.76 3,439.19 0.0M
2022-01-06 3,456.74 3,478.16 3,433.06 3,455.84 0.0M
2022-01-05 3,533.99 3,535.02 3,455.64 3,456.59 0.0M
2022-01-04 3,540.79 3,556.04 3,517.74 3,533.99 0.0M
2022-01-03 3,518.20 3,540.73 3,512.07 3,540.73 0.0M