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
2023-12-29 3,604.55 3,607.85 3,580.21 3,593.21 0.0M
2023-12-28 3,602.72 3,611.54 3,601.87 3,603.59 0.0M
2023-12-27 3,597.20 3,605.06 3,593.43 3,602.44 0.0M
2023-12-26 3,582.73 3,604.14 3,582.73 3,597.21 0.0M
2023-12-22 3,577.51 3,595.75 3,569.26 3,582.38 0.0M
2023-12-21 3,541.53 3,578.47 3,541.53 3,577.01 0.0M
2023-12-20 3,593.34 3,601.01 3,540.37 3,541.15 0.0M
2023-12-19 3,573.72 3,593.95 3,573.72 3,593.74 0.0M
2023-12-18 3,556.96 3,580.07 3,556.96 3,573.26 0.0M
2023-12-15 3,555.63 3,561.35 3,545.63 3,556.37 0.0M
2023-12-14 3,546.27 3,569.07 3,534.99 3,554.52 0.0M
2023-12-13 3,501.98 3,549.37 3,501.18 3,547.46 0.0M
2023-12-12 3,485.53 3,502.20 3,474.25 3,501.92 0.0M
2023-12-11 3,469.30 3,486.44 3,464.44 3,485.43 0.0M
2023-12-08 3,457.26 3,476.42 3,449.17 3,473.15 0.0M
2023-12-07 3,431.40 3,462.38 3,431.40 3,458.53 0.0M
2023-12-06 3,445.58 3,462.09 3,428.57 3,430.60 0.0M
2023-12-05 3,443.80 3,453.43 3,432.27 3,445.25 0.0M
2023-12-04 3,464.93 3,464.93 3,427.07 3,444.84 0.0M
2023-12-01 3,447.73 3,468.86 3,436.81 3,465.48 0.0M
2023-11-30 3,436.01 3,449.57 3,424.52 3,447.79 0.0M
2023-11-29 3,439.21 3,463.43 3,433.43 3,435.74 0.0M
2023-11-28 3,433.68 3,447.77 3,426.71 3,438.59 0.0M
2023-11-27 3,440.00 3,442.15 3,431.31 3,433.96 0.0M
2023-11-24 3,437.82 3,441.48 3,435.55 3,440.44 0.0M
2023-11-22 3,425.31 3,448.07 3,425.31 3,438.84 0.0M
2023-11-21 3,431.00 3,431.00 3,414.66 3,424.59 0.0M
2023-11-20 3,405.28 3,439.01 3,402.46 3,431.59 0.0M
2023-11-17 3,401.17 3,409.62 3,394.11 3,404.96 0.0M
2023-11-16 3,395.84 3,403.52 3,385.36 3,401.35 0.0M
2023-11-15 3,392.26 3,409.77 3,390.00 3,396.13 0.0M
2023-11-14 3,332.62 3,401.77 3,332.62 3,391.87 0.0M
2023-11-13 3,331.80 3,336.98 3,315.61 3,330.20 0.0M
2023-11-10 3,280.02 3,333.94 3,280.02 3,331.98 0.0M
2023-11-09 3,306.99 3,313.89 3,277.38 3,279.87 0.0M
2023-11-08 3,303.96 3,312.64 3,289.79 3,306.79 0.0M
2023-11-07 3,289.86 3,308.80 3,284.45 3,302.86 0.0M
2023-11-06 3,282.96 3,292.91 3,275.36 3,289.89 0.0M
2023-11-03 3,254.69 3,293.97 3,254.69 3,282.91 0.0M
2023-11-02 3,195.79 3,254.86 3,195.79 3,253.49 0.0M
2023-11-01 3,159.59 3,198.33 3,159.59 3,192.81 0.0M
2023-10-31 3,137.57 3,159.61 3,127.04 3,158.27 0.0M
2023-10-30 3,099.70 3,145.57 3,099.70 3,137.61 0.0M
2023-10-27 3,113.69 3,129.25 3,088.84 3,099.22 0.0M
2023-10-26 3,152.39 3,152.39 3,104.67 3,111.85 0.0M
2023-10-25 3,199.77 3,199.77 3,148.46 3,152.49 0.0M
2023-10-24 3,179.11 3,208.71 3,178.51 3,200.38 0.0M
2023-10-23 3,180.94 3,204.81 3,154.70 3,176.61 0.0M
2023-10-20 3,221.05 3,221.05 3,180.19 3,180.95 0.0M
2023-10-19 3,248.47 3,267.27 3,215.51 3,221.81 0.0M
2023-10-18 3,291.78 3,291.78 3,240.17 3,248.28 0.0M
2023-10-17 3,293.47 3,307.40 3,265.50 3,292.25 0.0M
2023-10-16 3,256.68 3,300.77 3,256.68 3,293.83 0.0M
2023-10-13 3,277.76 3,297.92 3,248.20 3,259.61 0.0M
2023-10-12 3,297.18 3,305.20 3,259.76 3,277.69 0.0M
2023-10-11 3,283.39 3,298.13 3,273.16 3,296.85 0.0M
2023-10-10 3,265.42 3,302.85 3,265.42 3,282.51 0.0M
2023-10-09 3,245.19 3,269.66 3,226.52 3,265.35 0.0M
2023-10-06 3,204.27 3,255.89 3,176.69 3,245.11 0.0M
2023-10-05 3,208.88 3,210.81 3,179.92 3,204.57 0.0M
2023-10-04 3,183.70 3,212.34 3,176.87 3,208.93 0.0M
2023-10-03 3,226.96 3,226.96 3,172.54 3,182.01 0.0M
2023-10-02 3,225.96 3,236.65 3,206.57 3,227.92 0.0M
2023-09-29 3,235.01 3,258.76 3,215.24 3,224.85 0.0M
2023-09-28 3,214.12 3,246.04 3,205.82 3,233.04 0.0M
2023-09-27 3,212.93 3,226.41 3,186.65 3,214.16 0.0M
2023-09-26 3,260.81 3,260.81 3,206.93 3,212.76 0.0M
2023-09-25 3,247.62 3,261.75 3,234.03 3,261.06 0.0M
2023-09-22 3,254.91 3,276.32 3,244.90 3,247.56 0.0M
2023-09-21 3,309.98 3,309.98 3,253.74 3,254.33 0.0M
2023-09-20 3,343.38 3,354.96 3,309.61 3,310.10 0.0M
2023-09-19 3,350.99 3,350.99 3,322.30 3,343.17 0.0M
2023-09-18 3,348.34 3,360.54 3,342.52 3,351.12 0.0M
2023-09-15 3,389.98 3,389.98 3,345.84 3,348.34 0.0M
2023-09-14 3,363.33 3,395.54 3,363.33 3,389.93 0.0M
2023-09-13 3,357.59 3,372.21 3,351.38 3,363.03 0.0M
2023-09-12 3,377.65 3,377.65 3,354.39 3,357.68 0.0M
2023-09-11 3,354.15 3,379.57 3,354.15 3,377.87 0.0M
2023-09-08 3,347.11 3,364.53 3,345.89 3,352.78 0.0M
2023-09-07 3,356.12 3,356.12 3,328.31 3,347.10 0.0M
2023-09-06 3,380.76 3,380.76 3,339.40 3,356.43 0.0M
2023-09-05 3,391.47 3,392.66 3,379.06 3,380.82 0.0M
2023-09-01 3,386.53 3,410.93 3,380.85 3,391.53 0.0M
2023-08-31 3,389.72 3,404.19 3,385.56 3,385.74 0.0M
2023-08-30 3,376.60 3,394.84 3,373.94 3,389.76 0.0M
2023-08-29 3,327.03 3,378.34 3,324.52 3,376.51 0.0M
2023-08-28 3,306.91 3,331.55 3,306.91 3,327.12 0.0M
2023-08-25 3,284.92 3,315.84 3,268.85 3,306.76 0.0M
2023-08-24 3,331.58 3,346.58 3,283.44 3,283.89 0.0M
2023-08-23 3,293.54 3,335.80 3,293.54 3,330.48 0.0M
2023-08-22 3,302.31 3,316.03 3,289.53 3,293.22 0.0M
2023-08-21 3,279.30 3,307.78 3,272.43 3,302.20 0.0M
2023-08-18 3,278.13 3,287.09 3,253.33 3,278.23 0.0M
2023-08-17 3,304.51 3,316.07 3,274.65 3,278.65 0.0M
2023-08-16 3,328.11 3,338.42 3,303.82 3,304.36 0.0M
2023-08-15 3,367.88 3,367.88 3,325.01 3,329.35 0.0M
2023-08-14 3,347.75 3,368.58 3,340.00 3,368.25 0.0M
2023-08-11 3,352.11 3,357.10 3,333.17 3,347.95 0.0M
2023-08-10 3,350.40 3,396.49 3,344.21 3,352.38 0.0M
2023-08-09 3,376.50 3,378.32 3,346.17 3,350.90 0.0M
2023-08-08 3,389.51 3,389.51 3,350.15 3,376.51 0.0M
2023-08-07 3,362.34 3,392.56 3,362.34 3,391.56 0.0M
2023-08-04 3,380.39 3,409.03 3,359.23 3,361.79 0.0M
2023-08-03 3,386.67 3,393.53 3,368.12 3,380.45 0.0M
2023-08-02 3,435.96 3,435.96 3,382.31 3,388.09 0.0M
2023-08-01 3,446.59 3,446.59 3,430.30 3,437.55 0.0M
2023-07-31 3,441.48 3,450.92 3,434.70 3,446.70 0.0M
2023-07-28 3,406.29 3,447.52 3,406.29 3,441.47 0.0M
2023-07-27 3,428.78 3,459.88 3,399.11 3,405.83 0.0M
2023-07-26 3,427.80 3,440.07 3,412.26 3,428.35 0.0M
2023-07-25 3,419.20 3,439.13 3,418.14 3,428.88 0.0M
2023-07-24 3,405.04 3,425.48 3,405.04 3,419.17 0.0M
2023-07-21 3,404.57 3,420.02 3,404.57 3,405.07 0.0M
2023-07-20 3,430.27 3,430.27 3,398.59 3,404.08 0.0M
2023-07-19 3,421.73 3,441.36 3,421.73 3,430.26 0.0M
2023-07-18 3,396.69 3,427.58 3,390.62 3,421.67 0.0M
2023-07-17 3,382.75 3,403.86 3,382.75 3,396.68 0.0M
2023-07-14 3,385.02 3,400.54 3,378.43 3,382.92 0.0M
2023-07-13 3,355.29 3,390.67 3,355.29 3,385.32 0.0M
2023-07-12 3,330.17 3,366.91 3,330.17 3,354.51 0.0M
2023-07-11 3,307.41 3,333.07 3,305.45 3,329.88 0.0M
2023-07-10 3,301.18 3,310.25 3,292.32 3,307.31 0.0M
2023-07-07 3,311.68 3,332.33 3,299.95 3,301.07 0.0M
2023-07-06 3,336.42 3,336.42 3,291.51 3,311.31 0.0M
2023-07-05 3,343.66 3,343.66 3,329.88 3,338.58 0.0M
2023-07-03 3,338.92 3,344.29 3,334.14 3,343.65 0.0M
2023-06-30 3,299.27 3,345.28 3,299.27 3,339.16 0.0M
2023-06-29 3,286.53 3,299.97 3,281.61 3,298.34 0.0M
2023-06-28 3,285.43 3,296.14 3,272.99 3,285.42 0.0M
2023-06-27 3,248.43 3,290.05 3,248.43 3,285.47 0.0M
2023-06-26 3,265.56 3,275.59 3,247.66 3,248.16 0.0M
2023-06-23 3,289.55 3,289.55 3,260.57 3,265.35 0.0M
2023-06-22 3,276.30 3,290.78 3,267.29 3,290.58 0.0M
2023-06-21 3,293.93 3,293.93 3,272.69 3,276.57 0.0M
2023-06-20 3,310.04 3,310.04 3,278.57 3,295.27 0.0M
2023-06-16 3,326.02 3,339.98 3,308.61 3,310.16 0.0M
2023-06-15 3,281.88 3,333.17 3,274.34 3,323.36 0.0M
2023-06-14 3,278.33 3,295.30 3,255.58 3,281.93 0.0M
2023-06-13 3,258.05 3,283.66 3,258.05 3,278.65 0.0M
2023-06-12 3,226.00 3,257.84 3,226.00 3,257.04 0.0M
2023-06-09 3,221.76 3,244.42 3,220.30 3,226.03 0.0M
2023-06-08 3,199.46 3,224.46 3,196.18 3,221.58 0.0M
2023-06-07 3,216.80 3,227.37 3,196.78 3,199.30 0.0M
2023-06-06 3,209.37 3,219.59 3,200.85 3,216.30 0.0M
2023-06-05 3,215.17 3,228.74 3,204.39 3,209.44 0.0M
2023-06-02 3,171.63 3,221.37 3,171.63 3,215.26 0.0M
2023-06-01 3,138.81 3,179.45 3,132.71 3,170.83 0.0M
2023-05-31 3,154.70 3,154.70 3,127.82 3,138.48 0.0M
2023-05-30 3,155.20 3,175.12 3,145.77 3,155.80 0.0M
2023-05-26 3,110.37 3,160.85 3,110.37 3,155.11 0.0M
2023-05-25 3,084.20 3,121.89 3,084.20 3,111.98 0.0M
2023-05-24 3,106.02 3,106.02 3,075.82 3,084.60 0.0M
2023-05-23 3,140.87 3,140.87 3,103.92 3,105.88 0.0M
2023-05-22 3,140.11 3,152.88 3,132.61 3,141.24 0.0M
2023-05-19 3,145.29 3,155.49 3,131.98 3,140.03 0.0M
2023-05-18 3,114.66 3,147.95 3,112.32 3,144.90 0.0M
2023-05-17 3,078.48 3,119.03 3,078.48 3,114.75 0.0M
2023-05-16 3,095.35 3,096.13 3,077.47 3,077.60 0.0M
2023-05-15 3,087.23 3,099.55 3,077.24 3,096.17 0.0M
2023-05-12 3,093.34 3,102.63 3,069.31 3,087.49 0.0M
2023-05-11 3,097.80 3,097.80 3,077.88 3,093.21 0.0M
2023-05-10 3,083.92 3,108.93 3,069.40 3,097.95 0.0M
2023-05-09 3,095.52 3,095.52 3,081.26 3,082.64 0.0M
2023-05-08 3,093.47 3,099.25 3,086.05 3,096.34 0.0M
2023-05-05 3,036.98 3,100.99 3,036.98 3,093.22 0.0M
2023-05-04 3,056.89 3,056.89 3,027.19 3,036.83 0.0M
2023-05-03 3,078.05 3,098.60 3,055.71 3,056.86 0.0M
2023-05-02 3,113.31 3,113.31 3,057.07 3,078.08 0.0M
2023-05-01 3,115.01 3,127.27 3,110.64 3,113.30 0.0M
2023-04-28 3,090.52 3,115.38 3,083.96 3,115.01 0.0M
2023-04-27 3,030.41 3,092.88 3,030.41 3,090.52 0.0M
2023-04-26 3,039.22 3,055.87 3,025.53 3,030.42 0.0M
2023-04-25 3,089.11 3,089.11 3,039.05 3,039.22 0.0M
2023-04-24 3,087.41 3,093.57 3,074.66 3,089.13 0.0M
2023-04-21 3,084.83 3,090.89 3,073.50 3,087.42 0.0M
2023-04-20 3,103.99 3,103.99 3,073.65 3,084.83 0.0M
2023-04-19 3,104.28 3,110.10 3,089.21 3,104.01 0.0M
2023-04-18 3,101.58 3,115.59 3,094.17 3,104.34 0.0M
2023-04-17 3,091.91 3,101.70 3,080.96 3,101.53 0.0M
2023-04-14 3,097.33 3,109.70 3,073.41 3,091.95 0.0M
2023-04-13 3,055.15 3,100.28 3,055.15 3,097.39 0.0M
2023-04-12 3,067.77 3,087.36 3,051.39 3,055.14 0.0M
2023-04-11 3,070.05 3,079.01 3,063.30 3,067.74 0.0M
2023-04-10 3,068.03 3,070.07 3,041.79 3,069.87 0.0M
2023-04-06 3,056.32 3,069.63 3,039.89 3,068.04 0.0M
2023-04-05 3,064.97 3,064.97 3,042.90 3,056.32 0.0M
2023-04-04 3,081.69 3,088.74 3,055.37 3,064.90 0.0M
2023-04-03 3,071.13 3,083.37 3,060.27 3,081.68 0.0M
2023-03-31 3,026.72 3,072.21 3,026.72 3,071.08 0.0M
2023-03-30 3,008.24 3,031.38 3,008.24 3,026.72 0.0M
2023-03-29 2,966.21 3,010.89 2,966.21 3,008.83 0.0M
2023-03-28 2,972.06 2,972.18 2,951.44 2,966.14 0.0M
2023-03-27 2,968.13 2,992.20 2,967.32 2,972.06 0.0M
2023-03-24 2,953.24 2,969.08 2,923.60 2,968.11 0.0M
2023-03-23 2,944.41 2,996.97 2,931.65 2,953.37 0.0M
2023-03-22 2,992.61 3,020.28 2,942.96 2,943.62 0.0M
2023-03-21 2,953.00 2,997.02 2,953.00 2,992.62 0.0M
2023-03-20 2,928.84 2,956.24 2,927.48 2,952.96 0.0M
2023-03-17 2,960.25 2,960.25 2,917.28 2,928.85 0.0M
2023-03-16 2,907.80 2,963.22 2,888.49 2,960.29 0.0M
2023-03-15 2,925.41 2,925.41 2,868.14 2,907.92 0.0M
2023-03-14 2,876.26 2,936.62 2,876.26 2,925.54 0.0M
2023-03-13 2,876.59 2,910.91 2,839.05 2,876.11 0.0M
2023-03-10 2,919.12 2,930.79 2,866.40 2,876.83 0.0M
2023-03-09 2,974.65 2,994.39 2,912.49 2,919.11 0.0M
2023-03-08 2,970.57 2,981.04 2,958.59 2,974.66 0.0M
2023-03-07 3,016.65 3,017.91 2,966.13 2,970.60 0.0M
2023-03-06 3,013.26 3,039.14 3,013.26 3,016.63 0.0M
2023-03-03 2,964.84 3,015.00 2,964.84 3,013.34 0.0M
2023-03-02 2,942.57 2,971.66 2,924.84 2,964.80 0.0M
2023-03-01 2,958.09 2,958.35 2,934.01 2,942.62 0.0M
2023-02-28 2,967.07 2,978.08 2,957.10 2,958.09 0.0M
2023-02-27 2,956.76 2,992.68 2,956.76 2,967.12 0.0M
2023-02-24 2,989.80 2,989.80 2,937.51 2,956.67 0.0M
2023-02-23 2,974.20 3,001.31 2,957.19 2,989.91 0.0M
2023-02-22 2,978.13 2,993.18 2,963.82 2,974.07 0.0M
2023-02-21 3,039.30 3,039.30 2,976.88 2,978.10 0.0M
2023-02-17 3,049.64 3,049.64 3,016.13 3,039.34 0.0M
2023-02-16 3,092.21 3,092.21 3,049.12 3,049.75 0.0M
2023-02-15 3,081.87 3,093.44 3,060.52 3,093.11 0.0M
2023-02-14 3,080.35 3,098.54 3,050.78 3,082.01 0.0M
2023-02-13 3,045.41 3,081.82 3,045.41 3,080.36 0.0M
2023-02-10 3,039.82 3,048.08 3,024.05 3,045.38 0.0M
2023-02-09 3,067.25 3,094.86 3,031.17 3,039.79 0.0M
2023-02-08 3,100.90 3,100.90 3,063.04 3,067.23 0.0M
2023-02-07 3,060.92 3,110.65 3,044.75 3,101.22 0.0M
2023-02-06 3,079.83 3,079.83 3,047.98 3,060.94 0.0M
2023-02-03 3,113.13 3,116.09 3,070.44 3,079.88 0.0M
2023-02-02 3,065.10 3,124.80 3,065.10 3,113.23 0.0M
2023-02-01 3,031.81 3,087.19 3,003.33 3,065.06 0.0M
2023-01-31 2,988.76 3,032.42 2,988.76 3,032.12 0.0M
2023-01-30 3,029.89 3,029.89 2,987.07 2,988.75 0.0M
2023-01-27 3,020.27 3,047.56 3,013.00 3,029.97 0.0M
2023-01-26 2,985.94 3,021.19 2,985.05 3,020.37 0.0M
2023-01-25 2,986.78 2,988.49 2,934.61 2,985.93 0.0M
2023-01-24 2,986.34 2,992.32 2,967.17 2,987.04 0.0M
2023-01-23 2,953.16 3,003.79 2,952.99 2,989.66 0.0M
2023-01-20 2,896.62 2,953.24 2,896.62 2,953.19 0.0M
2023-01-19 2,918.64 2,918.64 2,886.71 2,896.59 0.0M
2023-01-18 2,964.98 2,982.31 2,917.09 2,918.78 0.0M
2023-01-17 2,970.67 2,982.15 2,959.50 2,964.83 0.0M
2023-01-13 2,957.39 2,973.22 2,931.34 2,969.87 0.0M
2023-01-12 2,947.03 2,967.93 2,922.57 2,957.55 0.0M
2023-01-11 2,908.72 2,947.35 2,908.72 2,946.97 0.0M
2023-01-10 2,887.97 2,909.00 2,877.92 2,908.64 0.0M
2023-01-09 2,889.61 2,932.05 2,887.05 2,888.31 0.0M
2023-01-06 2,826.33 2,897.75 2,826.33 2,889.58 0.0M
2023-01-05 2,860.71 2,860.71 2,822.82 2,826.23 0.0M
2023-01-04 2,840.91 2,875.97 2,833.55 2,860.93 0.0M
2023-01-03 2,852.84 2,882.20 2,819.40 2,840.98 0.0M