NASDAQ US Large Cap (NQUSL)

NQUSL
🏛️ États-Unis →
5,110.60
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 2,859.32 2,859.32 2,823.79 2,852.87 0.0M
2022-12-29 2,809.57 2,865.64 2,809.57 2,859.43 0.0M
2022-12-28 2,842.58 2,856.59 2,807.68 2,809.50 0.0M
2022-12-27 2,855.89 2,856.00 2,831.39 2,842.62 0.0M
2022-12-23 2,839.95 2,856.36 2,820.89 2,855.94 0.0M
2022-12-22 2,883.19 2,883.19 2,797.57 2,839.99 0.0M
2022-12-21 2,841.27 2,891.89 2,841.27 2,883.45 0.0M
2022-12-20 2,837.71 2,853.30 2,821.32 2,841.19 0.0M
2022-12-19 2,864.49 2,865.95 2,824.98 2,837.81 0.0M
2022-12-16 2,896.95 2,896.95 2,846.84 2,864.49 0.0M
2022-12-15 2,972.85 2,972.85 2,885.25 2,897.06 0.0M
2022-12-14 2,990.89 3,015.99 2,951.49 2,972.90 0.0M
2022-12-13 2,969.00 3,052.87 2,969.00 2,990.88 0.0M
2022-12-12 2,926.40 2,969.07 2,926.40 2,968.95 0.0M
2022-12-09 2,947.81 2,958.08 2,925.44 2,926.37 0.0M
2022-12-08 2,924.99 2,955.01 2,924.99 2,947.84 0.0M
2022-12-07 2,930.27 2,941.81 2,916.17 2,924.98 0.0M
2022-12-06 2,975.14 2,976.40 2,913.90 2,930.55 0.0M
2022-12-05 3,031.20 3,031.20 2,964.77 2,975.16 0.0M
2022-12-02 3,035.33 3,037.39 2,997.69 3,031.19 0.0M
2022-12-01 3,038.24 3,053.30 3,015.60 3,035.44 0.0M
2022-11-30 2,943.74 3,038.11 2,930.95 3,038.11 0.0M
2022-11-29 2,950.02 2,958.27 2,929.68 2,943.60 0.0M
2022-11-28 2,990.76 2,990.76 2,943.88 2,949.80 0.0M
2022-11-25 2,997.60 3,001.86 2,991.75 2,995.73 0.0M
2022-11-23 2,978.88 3,002.46 2,976.39 2,997.59 0.0M
2022-11-22 2,939.93 2,980.37 2,939.93 2,978.90 0.0M
2022-11-21 2,953.69 2,953.69 2,928.76 2,939.89 0.0M
2022-11-18 2,940.98 2,965.68 2,932.54 2,953.76 0.0M
2022-11-17 2,951.15 2,951.15 2,911.80 2,940.99 0.0M
2022-11-16 2,975.98 2,975.98 2,948.28 2,951.22 0.0M
2022-11-15 2,950.14 3,004.24 2,948.12 2,976.36 0.0M
2022-11-14 2,976.88 2,987.71 2,948.91 2,949.54 0.0M
2022-11-11 2,947.87 2,982.94 2,939.66 2,976.90 0.0M
2022-11-10 2,790.29 2,949.17 2,790.29 2,947.86 0.0M
2022-11-09 2,851.43 2,851.43 2,787.00 2,790.05 0.0M
2022-11-08 2,835.51 2,875.04 2,820.74 2,851.60 0.0M
2022-11-07 2,808.65 2,840.70 2,805.10 2,835.35 0.0M
2022-11-04 2,773.88 2,828.33 2,762.86 2,808.64 0.0M
2022-11-03 2,805.05 2,805.05 2,759.37 2,773.62 0.0M
2022-11-02 2,878.27 2,906.28 2,804.59 2,805.20 0.0M
2022-11-01 2,891.45 2,921.95 2,869.98 2,878.27 0.0M
2022-10-31 2,914.01 2,914.01 2,885.13 2,891.35 0.0M
2022-10-28 2,845.24 2,917.20 2,844.14 2,914.01 0.0M
2022-10-27 2,863.75 2,884.41 2,842.66 2,845.22 0.0M
2022-10-26 2,887.91 2,906.53 2,858.07 2,863.73 0.0M
2022-10-25 2,841.10 2,890.68 2,841.10 2,887.89 0.0M
2022-10-24 2,808.30 2,850.78 2,798.05 2,841.12 0.0M
2022-10-21 2,743.59 2,812.04 2,730.19 2,808.29 0.0M
2022-10-20 2,764.38 2,795.03 2,736.65 2,743.59 0.0M
2022-10-19 2,782.16 2,789.19 2,743.39 2,764.35 0.0M
2022-10-18 2,750.89 2,813.15 2,750.89 2,782.21 0.0M
2022-10-17 2,677.27 2,758.81 2,677.27 2,750.72 0.0M
2022-10-14 2,743.10 2,774.06 2,674.78 2,677.22 0.0M
2022-10-13 2,674.95 2,754.45 2,611.35 2,743.11 0.0M
2022-10-12 2,682.25 2,696.98 2,672.73 2,674.99 0.0M
2022-10-11 2,702.28 2,721.30 2,666.83 2,682.26 0.0M
2022-10-10 2,724.20 2,732.89 2,683.94 2,702.33 0.0M
2022-10-07 2,805.21 2,805.21 2,710.30 2,724.18 0.0M
2022-10-06 2,832.84 2,844.18 2,801.80 2,805.24 0.0M
2022-10-05 2,837.96 2,849.90 2,786.82 2,832.82 0.0M
2022-10-04 2,753.47 2,838.62 2,753.47 2,837.94 0.0M
2022-10-03 2,685.04 2,767.87 2,685.04 2,753.32 0.0M
2022-09-30 2,726.07 2,749.81 2,683.94 2,684.92 0.0M
2022-09-29 2,785.24 2,785.24 2,703.24 2,726.06 0.0M
2022-09-28 2,731.42 2,798.31 2,726.52 2,785.28 0.0M
2022-09-27 2,738.18 2,783.76 2,713.73 2,731.38 0.0M
2022-09-26 2,763.68 2,781.56 2,729.49 2,736.33 0.0M
2022-09-23 2,812.17 2,812.17 2,729.91 2,763.69 0.0M
2022-09-22 2,836.58 2,836.58 2,805.83 2,812.35 0.0M
2022-09-21 2,886.37 2,924.41 2,836.24 2,836.57 0.0M
2022-09-20 2,917.76 2,917.76 2,865.70 2,886.33 0.0M
2022-09-19 2,897.17 2,918.29 2,874.21 2,917.95 0.0M
2022-09-16 2,921.11 2,921.11 2,871.78 2,898.47 0.0M
2022-09-15 2,954.22 2,965.08 2,911.41 2,921.20 0.0M
2022-09-14 2,943.45 2,966.01 2,930.24 2,955.25 0.0M
2022-09-13 3,078.29 3,078.29 2,934.98 2,943.31 0.0M
2022-09-12 3,045.00 3,084.27 3,045.00 3,078.18 0.0M
2022-09-09 2,996.57 3,051.89 2,996.57 3,044.96 0.0M
2022-09-08 2,976.02 3,000.03 2,949.71 2,996.55 0.0M
2022-09-07 2,922.79 2,981.86 2,922.12 2,975.98 0.0M
2022-09-06 2,935.61 2,948.70 2,907.04 2,922.87 0.0M
2022-09-02 2,968.13 3,006.68 2,921.95 2,935.52 0.0M
2022-09-01 2,960.54 2,970.50 2,919.91 2,968.04 0.0M
2022-08-31 2,984.25 3,007.52 2,960.51 2,960.80 0.0M
2022-08-30 3,017.85 3,029.02 2,967.86 2,984.27 0.0M
2022-08-29 3,037.72 3,040.79 3,007.29 3,016.75 0.0M
2022-08-26 3,145.11 3,148.30 3,037.95 3,037.97 0.0M
2022-08-25 3,100.24 3,146.07 3,100.24 3,145.09 0.0M
2022-08-24 3,090.97 3,112.82 3,084.60 3,100.22 0.0M
2022-08-23 3,097.32 3,114.66 3,087.89 3,090.97 0.0M
2022-08-22 3,166.05 3,166.05 3,091.80 3,097.85 0.0M
2022-08-19 3,208.97 3,208.97 3,158.83 3,166.01 0.0M
2022-08-18 3,202.90 3,215.88 3,192.68 3,209.10 0.0M
2022-08-17 3,225.79 3,225.79 3,187.51 3,202.99 0.0M
2022-08-16 3,223.08 3,242.97 3,206.08 3,227.99 0.0M
2022-08-15 3,209.37 3,226.53 3,194.61 3,223.12 0.0M
2022-08-12 3,154.41 3,209.65 3,154.41 3,209.47 0.0M
2022-08-11 3,159.01 3,195.49 3,149.80 3,154.22 0.0M
2022-08-10 3,089.71 3,159.41 3,089.71 3,158.88 0.0M
2022-08-09 3,104.58 3,104.58 3,081.67 3,089.66 0.0M
2022-08-08 3,109.37 3,141.82 3,096.54 3,104.72 0.0M
2022-08-05 3,114.82 3,115.16 3,080.67 3,109.26 0.0M
2022-08-04 3,115.88 3,120.82 3,100.21 3,114.87 0.0M
2022-08-03 3,065.93 3,125.15 3,065.93 3,116.01 0.0M
2022-08-02 3,081.98 3,100.82 3,055.17 3,064.12 0.0M
2022-08-01 3,089.42 3,103.00 3,063.48 3,082.24 0.0M
2022-07-29 3,045.05 3,097.00 3,044.50 3,089.54 0.0M
2022-07-28 3,008.92 3,050.07 2,984.63 3,045.20 0.0M
2022-07-27 2,928.94 3,020.77 2,928.94 3,008.88 0.0M
2022-07-26 2,967.20 2,967.20 2,921.38 2,928.87 0.0M
2022-07-25 2,965.19 2,973.98 2,949.99 2,967.29 0.0M
2022-07-22 2,996.64 3,006.59 2,948.37 2,965.14 0.0M
2022-07-21 2,966.17 2,996.94 2,942.63 2,996.72 0.0M
2022-07-20 2,945.50 2,977.12 2,936.40 2,966.19 0.0M
2022-07-19 2,867.83 2,947.74 2,867.83 2,945.63 0.0M
2022-07-18 2,891.36 2,922.15 2,857.90 2,866.72 0.0M
2022-07-15 2,835.88 2,891.64 2,835.88 2,891.22 0.0M
2022-07-14 2,843.57 2,843.57 2,783.78 2,835.74 0.0M
2022-07-13 2,856.24 2,864.52 2,811.02 2,843.92 0.0M
2022-07-12 2,885.05 2,900.02 2,844.52 2,856.77 0.0M
2022-07-11 2,921.60 2,921.60 2,879.51 2,885.06 0.0M
2022-07-08 2,922.36 2,935.95 2,898.07 2,921.63 0.0M
2022-07-07 2,879.20 2,929.39 2,879.20 2,923.85 0.0M
2022-07-06 2,870.01 2,898.31 2,853.21 2,879.03 0.0M
2022-07-05 2,859.67 2,870.45 2,800.20 2,869.96 0.0M
2022-07-01 2,828.20 2,862.58 2,804.99 2,859.72 0.0M
2022-06-30 2,855.08 2,855.08 2,792.71 2,828.23 0.0M
2022-06-29 2,856.52 2,869.05 2,840.47 2,855.24 0.0M
2022-06-28 2,918.43 2,951.83 2,855.61 2,856.47 0.0M
2022-06-27 2,929.13 2,940.30 2,910.53 2,918.08 0.0M
2022-06-24 2,841.67 2,930.32 2,841.67 2,929.13 0.0M
2022-06-23 2,811.02 2,846.17 2,801.04 2,840.95 0.0M
2022-06-22 2,813.52 2,842.89 2,784.02 2,810.71 0.0M
2022-06-21 2,744.83 2,824.96 2,744.83 2,813.63 0.0M
2022-06-17 2,736.84 2,768.12 2,716.35 2,744.63 0.0M
2022-06-16 2,829.02 2,829.02 2,716.33 2,736.73 0.0M
2022-06-15 2,786.54 2,864.86 2,778.77 2,829.45 0.0M
2022-06-14 2,796.09 2,817.91 2,764.23 2,786.31 0.0M
2022-06-13 2,910.34 2,910.34 2,784.93 2,796.00 0.0M
2022-06-10 2,997.67 2,997.67 2,909.87 2,910.48 0.0M
2022-06-09 3,074.66 3,076.99 2,999.63 3,000.20 0.0M
2022-06-08 3,105.92 3,108.11 3,068.84 3,074.96 0.0M
2022-06-07 3,075.76 3,109.35 3,045.36 3,106.25 0.0M
2022-06-06 3,066.85 3,112.08 3,066.85 3,075.88 0.0M
2022-06-03 3,119.89 3,119.89 3,059.60 3,066.61 0.0M
2022-06-02 3,060.47 3,120.56 3,041.69 3,120.11 0.0M
2022-06-01 3,083.00 3,110.26 3,039.94 3,060.33 0.0M
2022-05-31 3,102.72 3,109.91 3,062.50 3,082.97 0.0M
2022-05-27 3,026.00 3,102.68 3,026.00 3,102.62 0.0M
2022-05-26 2,965.88 3,038.79 2,965.88 3,026.00 0.0M
2022-05-25 2,936.32 2,981.39 2,924.78 2,965.90 0.0M
2022-05-24 2,964.73 2,964.73 2,887.90 2,936.31 0.0M
2022-05-23 2,910.65 2,970.14 2,910.65 2,964.83 0.0M
2022-05-20 2,910.10 2,943.67 2,841.58 2,910.65 0.0M
2022-05-19 2,924.59 2,942.88 2,890.22 2,910.03 0.0M
2022-05-18 3,049.70 3,049.70 2,916.06 2,924.64 0.0M
2022-05-17 2,990.83 3,050.85 2,990.83 3,049.77 0.0M
2022-05-16 3,006.18 3,020.28 2,975.87 2,990.39 0.0M
2022-05-13 2,932.06 3,016.81 2,932.06 3,006.21 0.0M
2022-05-12 2,934.39 2,958.85 2,878.02 2,931.64 0.0M
2022-05-11 2,987.13 3,021.61 2,929.69 2,934.52 0.0M
2022-05-10 2,983.82 3,036.46 2,954.52 2,987.40 0.0M
2022-05-09 3,082.67 3,082.67 2,966.74 2,978.57 0.0M
2022-05-06 3,102.81 3,111.12 3,041.12 3,082.73 0.0M
2022-05-05 3,221.74 3,221.74 3,072.07 3,102.84 0.0M
2022-05-04 3,128.90 3,227.98 3,105.19 3,222.61 0.0M
2022-05-03 3,118.06 3,147.24 3,110.18 3,128.87 0.0M
2022-05-02 3,097.53 3,126.22 3,047.75 3,117.95 0.0M
2022-04-29 3,218.39 3,218.39 3,092.51 3,098.04 0.0M
2022-04-28 3,137.98 3,234.65 3,137.98 3,218.40 0.0M
2022-04-27 3,131.59 3,180.46 3,122.56 3,137.96 0.0M
2022-04-26 3,225.59 3,225.59 3,132.17 3,132.21 0.0M
2022-04-25 3,204.37 3,227.81 3,155.51 3,225.60 0.0M
2022-04-22 3,295.20 3,295.20 3,201.61 3,204.48 0.0M
2022-04-21 3,347.98 3,389.94 3,288.36 3,295.20 0.0M
2022-04-20 3,355.38 3,373.31 3,340.63 3,347.77 0.0M
2022-04-19 3,300.28 3,361.93 3,299.54 3,355.35 0.0M
2022-04-18 3,303.28 3,313.97 3,283.55 3,300.34 0.0M
2022-04-15 3,303.37 3,303.37 3,303.37 3,303.37 0.0M
2022-04-14 3,347.70 3,355.99 3,302.09 3,303.37 0.0M
2022-04-13 3,307.55 3,352.89 3,303.10 3,347.37 0.0M
2022-04-12 3,319.22 3,364.80 3,295.87 3,307.54 0.0M
2022-04-11 3,377.32 3,377.32 3,316.02 3,319.04 0.0M
2022-04-08 3,389.23 3,402.52 3,367.89 3,377.38 0.0M
2022-04-07 3,375.41 3,405.15 3,349.97 3,389.22 0.0M
2022-04-06 3,413.06 3,413.06 3,351.67 3,375.36 0.0M
2022-04-05 3,460.77 3,466.66 3,405.15 3,413.03 0.0M
2022-04-04 3,428.84 3,461.24 3,426.40 3,460.75 0.0M
2022-04-01 3,416.16 3,429.97 3,400.27 3,428.81 0.0M
2022-03-31 3,471.44 3,471.44 3,416.67 3,416.74 0.0M
2022-03-30 3,495.06 3,495.06 3,455.42 3,471.35 0.0M
2022-03-29 3,450.44 3,499.66 3,450.44 3,495.03 0.0M
2022-03-28 3,422.08 3,450.56 3,404.56 3,450.51 0.0M
2022-03-25 3,408.36 3,425.93 3,390.74 3,422.17 0.0M
2022-03-24 3,360.34 3,409.14 3,360.34 3,408.83 0.0M
2022-03-23 3,401.46 3,401.46 3,359.73 3,360.10 0.0M
2022-03-22 3,359.47 3,409.13 3,359.47 3,401.38 0.0M
2022-03-21 3,362.60 3,375.66 3,330.50 3,359.48 0.0M
2022-03-18 3,319.44 3,364.02 3,303.69 3,362.51 0.0M
2022-03-17 3,276.16 3,320.34 3,258.85 3,319.50 0.0M
2022-03-16 3,199.21 3,277.00 3,194.27 3,276.16 0.0M
2022-03-15 3,130.75 3,205.68 3,130.75 3,199.22 0.0M
2022-03-14 3,158.96 3,188.79 3,122.56 3,130.83 0.0M
2022-03-11 3,204.01 3,226.49 3,155.97 3,158.87 0.0M
2022-03-10 3,218.68 3,218.68 3,166.31 3,204.03 0.0M
2022-03-09 3,135.50 3,234.55 3,135.50 3,219.33 0.0M
2022-03-08 3,157.04 3,215.86 3,124.73 3,135.38 0.0M
2022-03-07 3,256.62 3,256.62 3,156.77 3,157.62 0.0M
2022-03-04 3,286.44 3,286.44 3,224.92 3,256.56 0.0M
2022-03-03 3,310.32 3,329.70 3,273.37 3,286.46 0.0M
2022-03-02 3,252.30 3,321.07 3,252.30 3,310.26 0.0M
2022-03-01 3,301.47 3,305.16 3,232.11 3,252.22 0.0M
2022-02-28 3,306.48 3,313.24 3,257.38 3,301.27 0.0M
2022-02-25 3,236.23 3,306.89 3,232.08 3,306.35 0.0M
2022-02-24 3,181.60 3,240.27 3,104.45 3,236.14 0.0M
2022-02-23 3,244.33 3,270.61 3,178.51 3,181.27 0.0M
2022-02-22 3,276.18 3,287.97 3,215.43 3,243.64 0.0M
2022-02-18 3,304.88 3,314.48 3,261.46 3,277.40 0.0M
2022-02-17 3,380.60 3,380.60 3,300.33 3,304.89 0.0M
2022-02-16 3,380.75 3,391.20 3,346.55 3,380.57 0.0M
2022-02-15 3,326.53 3,381.81 3,326.53 3,380.73 0.0M
2022-02-14 3,337.93 3,345.59 3,299.32 3,326.56 0.0M
2022-02-11 3,405.56 3,422.57 3,324.91 3,337.95 0.0M
2022-02-10 3,468.00 3,471.09 3,390.45 3,405.55 0.0M
2022-02-09 3,416.48 3,469.82 3,416.48 3,468.12 0.0M
2022-02-08 3,387.95 3,423.85 3,372.44 3,416.33 0.0M
2022-02-07 3,400.37 3,417.33 3,378.48 3,387.94 0.0M
2022-02-04 3,374.77 3,429.90 3,361.30 3,400.32 0.0M
2022-02-03 3,464.09 3,464.09 3,369.97 3,375.22 0.0M
2022-02-02 3,436.54 3,468.74 3,430.82 3,464.40 0.0M
2022-02-01 3,411.91 3,439.25 3,387.11 3,436.36 0.0M
2022-01-31 3,342.33 3,412.79 3,332.16 3,411.81 0.0M
2022-01-28 3,259.06 3,343.06 3,233.26 3,342.38 0.0M
2022-01-27 3,278.00 3,336.98 3,248.21 3,259.04 0.0M
2022-01-26 3,283.70 3,358.92 3,244.45 3,277.58 0.0M
2022-01-25 3,327.22 3,327.22 3,235.26 3,283.44 0.0M
2022-01-24 3,315.59 3,333.02 3,181.03 3,327.58 0.0M
2022-01-21 3,385.75 3,392.76 3,316.67 3,317.75 0.0M
2022-01-20 3,422.59 3,477.88 3,382.22 3,385.78 0.0M
2022-01-19 3,455.38 3,483.01 3,420.55 3,422.40 0.0M
2022-01-18 3,521.70 3,521.70 3,449.15 3,455.32 0.0M
2022-01-14 3,519.27 3,523.56 3,484.80 3,521.98 0.0M
2022-01-13 3,577.24 3,588.92 3,513.27 3,519.59 0.0M
2022-01-12 3,569.67 3,595.62 3,562.67 3,577.22 0.0M
2022-01-11 3,533.23 3,569.00 3,511.45 3,568.25 0.0M
2022-01-10 3,536.65 3,536.65 3,461.33 3,533.23 0.0M
2022-01-07 3,552.55 3,563.16 3,525.44 3,536.65 0.0M
2022-01-06 3,556.50 3,575.52 3,531.25 3,552.67 0.0M
2022-01-05 3,632.45 3,632.57 3,555.21 3,556.33 0.0M
2022-01-04 3,642.31 3,656.21 3,615.28 3,632.61 0.0M
2022-01-03 3,619.41 3,642.29 3,611.77 3,642.29 0.0M