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
2023-12-29 3,475.40 3,476.89 3,449.90 3,460.43 0.0M
2023-12-28 3,474.23 3,482.00 3,472.89 3,474.65 0.0M
2023-12-27 3,468.57 3,477.14 3,465.33 3,474.10 0.0M
2023-12-26 3,452.16 3,475.53 3,452.16 3,468.53 0.0M
2023-12-22 3,444.51 3,464.55 3,439.00 3,451.81 0.0M
2023-12-21 3,407.36 3,445.56 3,407.36 3,444.28 0.0M
2023-12-20 3,459.26 3,467.96 3,406.21 3,406.91 0.0M
2023-12-19 3,436.06 3,459.88 3,436.06 3,459.63 0.0M
2023-12-18 3,422.04 3,441.51 3,422.04 3,435.56 0.0M
2023-12-15 3,425.05 3,428.22 3,410.89 3,421.54 0.0M
2023-12-14 3,405.89 3,437.61 3,404.50 3,424.19 0.0M
2023-12-13 3,354.98 3,407.58 3,352.76 3,406.34 0.0M
2023-12-12 3,341.63 3,356.02 3,329.86 3,354.94 0.0M
2023-12-11 3,326.21 3,342.29 3,321.83 3,341.44 0.0M
2023-12-08 3,313.62 3,332.72 3,306.38 3,329.34 0.0M
2023-12-07 3,289.55 3,317.58 3,289.55 3,314.72 0.0M
2023-12-06 3,301.45 3,319.11 3,287.06 3,288.83 0.0M
2023-12-05 3,306.07 3,309.69 3,292.40 3,301.08 0.0M
2023-12-04 3,320.09 3,320.09 3,289.23 3,307.04 0.0M
2023-12-01 3,293.54 3,322.05 3,283.56 3,320.50 0.0M
2023-11-30 3,281.35 3,295.20 3,273.19 3,293.58 0.0M
2023-11-29 3,280.99 3,307.96 3,278.64 3,281.07 0.0M
2023-11-28 3,277.34 3,290.17 3,269.27 3,280.21 0.0M
2023-11-27 3,283.37 3,284.53 3,273.69 3,277.59 0.0M
2023-11-24 3,279.54 3,283.81 3,277.39 3,283.79 0.0M
2023-11-22 3,266.23 3,287.86 3,266.23 3,279.96 0.0M
2023-11-21 3,274.26 3,274.26 3,257.81 3,265.46 0.0M
2023-11-20 3,251.07 3,281.48 3,248.57 3,274.80 0.0M
2023-11-17 3,243.19 3,254.46 3,240.79 3,250.80 0.0M
2023-11-16 3,243.77 3,247.58 3,229.36 3,243.23 0.0M
2023-11-15 3,238.76 3,260.25 3,238.76 3,244.12 0.0M
2023-11-14 3,171.15 3,246.44 3,171.15 3,238.39 0.0M
2023-11-13 3,170.84 3,175.41 3,155.22 3,168.80 0.0M
2023-11-10 3,123.76 3,172.66 3,123.76 3,171.02 0.0M
2023-11-09 3,151.65 3,159.62 3,121.14 3,123.53 0.0M
2023-11-08 3,150.95 3,159.66 3,136.55 3,151.41 0.0M
2023-11-07 3,140.64 3,156.57 3,133.94 3,150.90 0.0M
2023-11-06 3,140.08 3,148.48 3,127.31 3,140.63 0.0M
2023-11-03 3,106.54 3,151.30 3,106.54 3,140.05 0.0M
2023-11-02 3,048.23 3,106.43 3,048.23 3,105.19 0.0M
2023-11-01 3,016.82 3,049.82 3,016.82 3,045.59 0.0M
2023-10-31 2,995.04 3,017.04 2,986.39 3,015.75 0.0M
2023-10-30 2,961.20 3,002.75 2,961.20 2,995.08 0.0M
2023-10-27 2,978.06 2,991.52 2,951.74 2,960.69 0.0M
2023-10-26 3,008.30 3,008.30 2,969.03 2,976.53 0.0M
2023-10-25 3,054.45 3,054.45 3,004.71 3,008.31 0.0M
2023-10-24 3,034.19 3,064.48 3,034.19 3,055.00 0.0M
2023-10-23 3,039.49 3,060.60 3,013.95 3,032.11 0.0M
2023-10-20 3,078.31 3,078.31 3,038.87 3,039.60 0.0M
2023-10-19 3,107.12 3,124.32 3,072.92 3,078.90 0.0M
2023-10-18 3,152.44 3,152.44 3,100.03 3,106.97 0.0M
2023-10-17 3,149.08 3,168.33 3,126.29 3,152.91 0.0M
2023-10-16 3,111.88 3,155.31 3,111.88 3,149.52 0.0M
2023-10-13 3,131.98 3,149.52 3,103.52 3,114.23 0.0M
2023-10-12 3,157.33 3,160.78 3,115.00 3,131.89 0.0M
2023-10-11 3,145.44 3,159.00 3,134.51 3,157.05 0.0M
2023-10-10 3,126.29 3,164.02 3,126.29 3,144.72 0.0M
2023-10-09 3,106.59 3,130.71 3,089.40 3,126.14 0.0M
2023-10-06 3,069.43 3,117.88 3,043.36 3,106.57 0.0M
2023-10-05 3,073.53 3,075.70 3,046.50 3,069.78 0.0M
2023-10-04 3,050.72 3,076.69 3,041.88 3,073.59 0.0M
2023-10-03 3,093.72 3,093.72 3,040.02 3,049.34 0.0M
2023-10-02 3,099.62 3,105.06 3,075.65 3,094.60 0.0M
2023-09-29 3,108.30 3,131.39 3,090.15 3,098.75 0.0M
2023-09-28 3,087.00 3,118.97 3,080.04 3,106.61 0.0M
2023-09-27 3,083.20 3,098.85 3,061.48 3,087.07 0.0M
2023-09-26 3,128.60 3,128.60 3,078.60 3,083.04 0.0M
2023-09-25 3,116.44 3,129.51 3,103.49 3,128.84 0.0M
2023-09-22 3,124.13 3,142.65 3,114.30 3,116.42 0.0M
2023-09-21 3,177.11 3,177.11 3,123.21 3,123.64 0.0M
2023-09-20 3,207.46 3,220.74 3,176.98 3,177.38 0.0M
2023-09-19 3,214.84 3,214.84 3,188.62 3,207.18 0.0M
2023-09-18 3,215.03 3,224.34 3,207.79 3,214.97 0.0M
2023-09-15 3,253.67 3,253.67 3,211.94 3,215.03 0.0M
2023-09-14 3,226.36 3,258.67 3,226.36 3,253.68 0.0M
2023-09-13 3,225.33 3,235.20 3,217.46 3,226.10 0.0M
2023-09-12 3,242.18 3,243.59 3,222.46 3,225.37 0.0M
2023-09-11 3,222.28 3,245.26 3,222.28 3,242.38 0.0M
2023-09-08 3,217.24 3,232.22 3,215.29 3,221.14 0.0M
2023-09-07 3,228.37 3,228.37 3,202.12 3,217.17 0.0M
2023-09-06 3,250.53 3,250.53 3,212.50 3,228.82 0.0M
2023-09-05 3,267.76 3,267.76 3,250.07 3,250.52 0.0M
2023-09-01 3,259.25 3,284.48 3,258.55 3,267.85 0.0M
2023-08-31 3,262.36 3,276.54 3,258.41 3,258.59 0.0M
2023-08-30 3,249.27 3,267.51 3,247.22 3,262.38 0.0M
2023-08-29 3,201.54 3,250.62 3,199.23 3,249.22 0.0M
2023-08-28 3,181.44 3,206.05 3,181.44 3,201.64 0.0M
2023-08-25 3,161.17 3,190.63 3,145.29 3,181.21 0.0M
2023-08-24 3,205.07 3,218.20 3,159.96 3,160.33 0.0M
2023-08-23 3,168.70 3,208.93 3,168.70 3,204.14 0.0M
2023-08-22 3,177.77 3,190.46 3,165.47 3,168.42 0.0M
2023-08-21 3,158.87 3,183.21 3,150.35 3,177.60 0.0M
2023-08-18 3,155.87 3,166.25 3,131.42 3,157.98 0.0M
2023-08-17 3,183.33 3,193.93 3,153.40 3,156.43 0.0M
2023-08-16 3,207.61 3,216.86 3,182.78 3,183.18 0.0M
2023-08-15 3,246.65 3,246.65 3,205.04 3,208.66 0.0M
2023-08-14 3,230.17 3,247.39 3,220.62 3,247.06 0.0M
2023-08-11 3,233.63 3,239.19 3,216.09 3,230.43 0.0M
2023-08-10 3,233.50 3,275.92 3,225.68 3,233.90 0.0M
2023-08-09 3,258.09 3,259.73 3,229.15 3,233.93 0.0M
2023-08-08 3,271.90 3,271.90 3,231.63 3,258.11 0.0M
2023-08-07 3,247.85 3,274.82 3,247.85 3,273.87 0.0M
2023-08-04 3,263.45 3,291.49 3,244.88 3,247.31 0.0M
2023-08-03 3,270.54 3,276.01 3,250.49 3,263.48 0.0M
2023-08-02 3,318.17 3,318.17 3,266.28 3,271.77 0.0M
2023-08-01 3,329.29 3,329.29 3,311.03 3,319.63 0.0M
2023-07-31 3,320.61 3,332.03 3,318.15 3,329.38 0.0M
2023-07-28 3,285.96 3,325.26 3,285.96 3,320.54 0.0M
2023-07-27 3,310.31 3,338.57 3,278.75 3,285.39 0.0M
2023-07-26 3,306.94 3,320.36 3,293.45 3,309.81 0.0M
2023-07-25 3,299.30 3,318.35 3,297.89 3,307.81 0.0M
2023-07-24 3,287.50 3,305.19 3,287.50 3,299.30 0.0M
2023-07-21 3,288.28 3,303.48 3,287.09 3,287.52 0.0M
2023-07-20 3,313.45 3,313.45 3,282.43 3,287.70 0.0M
2023-07-19 3,304.32 3,322.78 3,304.32 3,313.52 0.0M
2023-07-18 3,279.08 3,309.12 3,274.28 3,304.21 0.0M
2023-07-17 3,264.13 3,286.19 3,263.84 3,279.07 0.0M
2023-07-14 3,270.89 3,280.36 3,260.05 3,264.17 0.0M
2023-07-13 3,242.36 3,276.12 3,242.36 3,271.24 0.0M
2023-07-12 3,218.33 3,252.97 3,218.33 3,241.73 0.0M
2023-07-11 3,193.57 3,221.05 3,193.57 3,217.95 0.0M
2023-07-10 3,181.75 3,194.32 3,178.07 3,193.45 0.0M
2023-07-07 3,186.07 3,210.87 3,178.09 3,181.71 0.0M
2023-07-06 3,212.12 3,212.12 3,164.77 3,185.74 0.0M
2023-07-05 3,222.31 3,222.31 3,208.41 3,214.08 0.0M
2023-07-03 3,216.69 3,223.01 3,212.11 3,222.40 0.0M
2023-06-30 3,181.00 3,222.69 3,181.00 3,216.88 0.0M
2023-06-29 3,166.00 3,181.58 3,162.09 3,180.20 0.0M
2023-06-28 3,163.48 3,174.01 3,151.96 3,165.07 0.0M
2023-06-27 3,125.65 3,168.01 3,125.65 3,163.55 0.0M
2023-06-26 3,137.85 3,149.95 3,124.97 3,125.40 0.0M
2023-06-23 3,163.03 3,163.03 3,133.41 3,137.68 0.0M
2023-06-22 3,154.96 3,164.14 3,144.07 3,163.99 0.0M
2023-06-21 3,171.33 3,171.33 3,150.94 3,155.24 0.0M
2023-06-20 3,187.85 3,187.85 3,156.56 3,172.47 0.0M
2023-06-16 3,203.48 3,217.85 3,186.51 3,187.93 0.0M
2023-06-15 3,162.32 3,209.34 3,154.21 3,201.22 0.0M
2023-06-14 3,162.80 3,178.18 3,137.95 3,162.43 0.0M
2023-06-13 3,140.21 3,167.76 3,140.21 3,163.11 0.0M
2023-06-12 3,110.46 3,140.24 3,110.46 3,139.30 0.0M
2023-06-09 3,109.51 3,129.42 3,105.31 3,110.47 0.0M
2023-06-08 3,092.44 3,112.13 3,085.36 3,109.35 0.0M
2023-06-07 3,101.66 3,114.73 3,089.12 3,092.32 0.0M
2023-06-06 3,086.81 3,104.06 3,079.18 3,101.10 0.0M
2023-06-05 3,095.00 3,104.79 3,081.87 3,086.89 0.0M
2023-06-02 3,046.02 3,099.84 3,046.02 3,095.01 0.0M
2023-06-01 3,015.15 3,053.69 3,007.98 3,045.27 0.0M
2023-05-31 3,032.33 3,032.33 3,002.94 3,014.81 0.0M
2023-05-30 3,032.90 3,052.13 3,023.61 3,033.30 0.0M
2023-05-26 2,991.44 3,038.20 2,991.44 3,032.77 0.0M
2023-05-25 2,972.06 3,001.80 2,972.06 2,992.75 0.0M
2023-05-24 2,994.71 2,994.71 2,964.19 2,972.38 0.0M
2023-05-23 3,027.09 3,027.09 2,993.65 2,994.83 0.0M
2023-05-22 3,022.33 3,037.82 3,016.52 3,027.50 0.0M
2023-05-19 3,029.66 3,039.08 3,014.68 3,022.26 0.0M
2023-05-18 3,000.22 3,032.19 2,997.03 3,029.23 0.0M
2023-05-17 2,962.36 3,004.15 2,962.36 3,000.29 0.0M
2023-05-16 2,983.39 2,983.39 2,961.49 2,961.59 0.0M
2023-05-15 2,970.88 2,987.34 2,963.96 2,983.58 0.0M
2023-05-12 2,977.22 2,986.49 2,953.73 2,971.06 0.0M
2023-05-11 2,983.62 2,983.62 2,962.82 2,977.10 0.0M
2023-05-10 2,971.04 2,996.30 2,956.46 2,983.78 0.0M
2023-05-09 2,981.59 2,981.59 2,967.24 2,970.00 0.0M
2023-05-08 2,980.10 2,985.11 2,972.36 2,982.37 0.0M
2023-05-05 2,924.23 2,987.30 2,924.23 2,979.89 0.0M
2023-05-04 2,946.03 2,946.03 2,913.99 2,924.10 0.0M
2023-05-03 2,963.61 2,987.41 2,944.93 2,946.01 0.0M
2023-05-02 3,000.84 3,000.84 2,942.04 2,963.63 0.0M
2023-05-01 3,002.12 3,014.39 2,998.02 3,000.83 0.0M
2023-04-28 2,977.80 3,002.41 2,971.47 3,002.12 0.0M
2023-04-27 2,922.02 2,979.67 2,922.02 2,977.80 0.0M
2023-04-26 2,932.51 2,947.39 2,917.21 2,922.04 0.0M
2023-04-25 2,983.55 2,983.55 2,932.42 2,932.51 0.0M
2023-04-24 2,982.93 2,988.66 2,969.77 2,983.57 0.0M
2023-04-21 2,980.36 2,986.10 2,968.67 2,982.93 0.0M
2023-04-20 2,999.30 2,999.30 2,969.76 2,980.37 0.0M
2023-04-19 2,998.96 3,004.56 2,983.68 2,999.33 0.0M
2023-04-18 2,997.31 3,010.79 2,989.36 2,999.03 0.0M
2023-04-17 2,985.19 2,997.42 2,976.84 2,997.27 0.0M
2023-04-14 2,992.82 3,005.03 2,967.53 2,985.24 0.0M
2023-04-13 2,953.74 2,995.57 2,953.74 2,992.87 0.0M
2023-04-12 2,967.62 2,987.71 2,950.30 2,953.71 0.0M
2023-04-11 2,965.43 2,978.67 2,961.74 2,967.57 0.0M
2023-04-10 2,959.49 2,965.47 2,936.08 2,965.28 0.0M
2023-04-06 2,949.29 2,960.96 2,933.56 2,959.52 0.0M
2023-04-05 2,960.82 2,960.82 2,935.95 2,949.30 0.0M
2023-04-04 2,981.41 2,985.74 2,950.68 2,960.78 0.0M
2023-04-03 2,973.30 2,984.95 2,961.90 2,981.40 0.0M
2023-03-31 2,928.09 2,974.21 2,928.09 2,973.26 0.0M
2023-03-30 2,912.25 2,935.73 2,912.25 2,928.08 0.0M
2023-03-29 2,871.62 2,914.58 2,871.62 2,912.68 0.0M
2023-03-28 2,875.85 2,878.06 2,857.41 2,871.52 0.0M
2023-03-27 2,868.61 2,893.66 2,868.61 2,875.84 0.0M
2023-03-24 2,853.57 2,869.50 2,823.18 2,868.59 0.0M
2023-03-23 2,848.10 2,898.87 2,832.80 2,853.70 0.0M
2023-03-22 2,899.12 2,922.87 2,846.75 2,847.43 0.0M
2023-03-21 2,858.17 2,903.75 2,858.17 2,899.14 0.0M
2023-03-20 2,833.41 2,863.79 2,833.41 2,858.11 0.0M
2023-03-17 2,868.96 2,868.96 2,822.64 2,833.42 0.0M
2023-03-16 2,819.50 2,872.08 2,799.16 2,869.01 0.0M
2023-03-15 2,841.73 2,841.73 2,780.33 2,819.61 0.0M
2023-03-14 2,794.86 2,856.38 2,794.86 2,841.89 0.0M
2023-03-13 2,802.26 2,829.29 2,759.56 2,794.67 0.0M
2023-03-10 2,850.69 2,857.24 2,790.40 2,802.40 0.0M
2023-03-09 2,908.86 2,926.07 2,845.47 2,850.67 0.0M
2023-03-08 2,905.51 2,915.22 2,892.88 2,908.86 0.0M
2023-03-07 2,949.04 2,950.95 2,901.41 2,905.53 0.0M
2023-03-06 2,952.09 2,973.23 2,945.80 2,949.03 0.0M
2023-03-03 2,905.61 2,954.23 2,905.61 2,952.15 0.0M
2023-03-02 2,885.05 2,911.81 2,866.03 2,905.58 0.0M
2023-03-01 2,897.30 2,899.51 2,876.00 2,885.11 0.0M
2023-02-28 2,904.76 2,917.10 2,896.44 2,897.30 0.0M
2023-02-27 2,895.70 2,930.91 2,895.70 2,904.82 0.0M
2023-02-24 2,927.33 2,927.33 2,876.78 2,895.66 0.0M
2023-02-23 2,912.76 2,938.98 2,895.09 2,927.46 0.0M
2023-02-22 2,914.76 2,930.68 2,902.93 2,912.62 0.0M
2023-02-21 2,978.08 2,978.08 2,913.48 2,914.72 0.0M
2023-02-17 2,987.24 2,987.24 2,955.86 2,978.13 0.0M
2023-02-16 3,027.54 3,027.54 2,986.25 2,987.33 0.0M
2023-02-15 3,014.17 3,028.60 2,994.10 3,028.33 0.0M
2023-02-14 3,012.42 3,030.47 2,983.59 3,014.23 0.0M
2023-02-13 2,978.17 3,013.87 2,978.17 3,012.44 0.0M
2023-02-10 2,973.77 2,980.66 2,957.50 2,978.14 0.0M
2023-02-09 3,002.65 3,030.58 2,965.88 2,973.80 0.0M
2023-02-08 3,036.52 3,036.52 2,998.67 3,002.61 0.0M
2023-02-07 2,999.38 3,045.45 2,981.71 3,036.79 0.0M
2023-02-06 3,020.86 3,020.86 2,987.71 2,999.42 0.0M
2023-02-03 3,053.65 3,055.46 3,011.88 3,020.92 0.0M
2023-02-02 3,005.94 3,065.82 3,005.94 3,053.80 0.0M
2023-02-01 2,971.31 3,027.10 2,944.83 3,005.87 0.0M
2023-01-31 2,925.05 2,971.86 2,925.05 2,971.58 0.0M
2023-01-30 2,964.86 2,964.86 2,923.57 2,925.03 0.0M
2023-01-27 2,954.20 2,981.16 2,947.30 2,964.97 0.0M
2023-01-26 2,921.96 2,955.06 2,920.42 2,954.29 0.0M
2023-01-25 2,921.51 2,923.94 2,872.06 2,921.92 0.0M
2023-01-24 2,922.68 2,927.83 2,904.85 2,921.76 0.0M
2023-01-23 2,889.22 2,938.45 2,889.22 2,925.70 0.0M
2023-01-20 2,834.19 2,889.23 2,834.19 2,889.23 0.0M
2023-01-19 2,857.54 2,857.54 2,823.82 2,834.13 0.0M
2023-01-18 2,902.44 2,921.14 2,856.31 2,857.70 0.0M
2023-01-17 2,907.41 2,918.63 2,897.06 2,902.31 0.0M
2023-01-13 2,894.10 2,909.78 2,869.05 2,906.74 0.0M
2023-01-12 2,880.51 2,902.84 2,858.26 2,894.25 0.0M
2023-01-11 2,842.83 2,880.79 2,842.83 2,880.46 0.0M
2023-01-10 2,820.36 2,843.04 2,810.70 2,842.75 0.0M
2023-01-09 2,820.37 2,861.50 2,819.61 2,820.65 0.0M
2023-01-06 2,758.48 2,827.69 2,758.48 2,820.31 0.0M
2023-01-05 2,791.65 2,791.65 2,754.79 2,758.41 0.0M
2023-01-04 2,768.39 2,805.47 2,765.32 2,791.85 0.0M
2023-01-03 2,780.46 2,810.10 2,748.63 2,768.41 0.0M