Premium
Nasdaq Inc (NDAQ)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.03 | -3.73935579415 | 81.03 | 81.26 | 77.31 | 2544517 | 78.82245484 | CS |
| 4 | -2.915 | -3.60254588148 | 80.915 | 83.77 | 77.31 | 2559485 | 80.74368623 | CS |
| 12 | 5.16 | 7.08401976936 | 72.84 | 83.77 | 70.61 | 2593004 | 76.92050878 | CS |
| 26 | 18.9 | 31.9796954315 | 59.1 | 83.77 | 58.345 | 2729557 | 71.8108246 | CS |
| 52 | 22.24 | 39.8852223816 | 55.76 | 83.77 | 54.9 | 2799517 | 65.5368155 | CS |
| 156 | 12.02639848 | 18.2291071018 | 65.97360152 | 83.77 | 46.75129308 | 2266115 | 59.57972141 | CS |
| 260 | 42.10103117 | 117.276435904 | 35.89896883 | 83.77 | 23.87711255 | 1679252 | 57.13940313 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 77.7 | 0.32 | 0.41 | 77.38 | 78.58 | 77.09 | 7180798 |
| 1734651300 | 77.38 | -0.09 | -0.12 | 78.4 | 78.6295 | 77.31 | 3238332 |
| 1734564900 | 77.47 | -2.14 | -2.69 | 79.92 | 80.08 | 77.42 | 2663445 |
| 1734478500 | 79.61 | -0.85 | -1.06 | 80 | 80.055 | 79.32 | 3077123 |
| 1734392100 | 80.46 | 0.34 | 0.42 | 80.58 | 81.24 | 80.28 | 2086682 |
| 1734132900 | 80.12 | -0.75 | -0.93 | 81.02 | 81.26 | 79.95 | 1885083 |
| 1734046500 | 80.87 | -0.44 | -0.54 | 81.35 | 81.4644 | 80.75 | 1465384 |
| 1733960100 | 81.31 | 0.88 | 1.09 | 80.42 | 81.45 | 79.77 | 2806780 |
| 1733873700 | 80.43 | 0.73 | 0.92 | 80.13 | 80.95 | 79.15 | 1787566 |
| 1733787300 | 79.7 | -1.44 | -1.77 | 81.21 | 81.21 | 79.54 | 2632364 |
| 1733528100 | 81.14 | -0.13 | -0.16 | 80.77 | 81.3701 | 80.69 | 4918032 |
| 1733441700 | 81.27 | 0.44 | 0.54 | 80.99 | 81.5579 | 80.82 | 2236546 |
| 1733355300 | 80.83 | -0.16 | -0.20 | 81.202 | 81.29 | 80.59 | 2133739 |
| 1733268900 | 80.99 | -0.66 | -0.81 | 81.7 | 81.7 | 80.77 | 2805438 |
| 1733182500 | 81.65 | -1.34 | -1.61 | 83 | 83.45 | 81.59 | 3496334 |
| 1732917840 | 82.99 | -0.06 | -0.07 | 83.58 | 83.77 | 82.98 | 2741616 |
| 1732750500 | 83.05 | 0.4 | 0.48 | 83.24 | 83.5 | 82.7 | 2629875 |
| 1732664100 | 82.65 | 1.13 | 1.39 | 82.12 | 83.04 | 81.1 | 1962604 |
| 1732577700 | 81.52 | 0.45 | 0.56 | 82.16 | 82.39 | 81.13 | 3227202 |
| 1732318500 | 81.07 | 0.19 | 0.23 | 80.76 | 81.35 | 80.51 | 1683989 |
| 1732232100 | 80.88 | 0.8 | 1.00 | 80.76 | 81.13 | 80.01 | 2264423 |
| 1732145700 | 80.08 | -0.08 | -0.10 | 80.778 | 81.08 | 79.78 | 1647376 |
| 1732059300 | 80.16 | 0.38 | 0.48 | 79.25 | 80.34 | 78.93 | 1865423 |
| 1731972900 | 79.78 | 1.02 | 1.30 | 78.36 | 79.89 | 78.36 | 1866209 |
| 1731713700 | 78.76 | 0.7 | 0.90 | 78.23 | 78.93 | 78.16 | 4684525 |
| 1731627300 | 78.06 | -1.81 | -2.27 | 80.48 | 80.7692 | 78 | 3187530 |
| 1731540900 | 79.87 | 0.74 | 0.94 | 79.5 | 80.35 | 79.4 | 1861184 |
| 1731454500 | 79.13 | -0.53 | -0.67 | 79.94 | 79.94 | 79.02 | 2400847 |
| 1731368100 | 79.66 | 0.97 | 1.23 | 78.855 | 80.4078 | 78.78 | 1911110 |
| 1731108900 | 78.69 | 0.51 | 0.65 | 78.62 | 79.73 | 78.22 | 2247051 |
| 1731022500 | 78.18 | 0.59 | 0.76 | 77.69 | 78.29 | 77.1195 | 2287805 |
| 1730936100 | 77.59 | 1.45 | 1.90 | 78.88 | 79.12 | 75.02 | 3760519 |
| 1730849700 | 76.14 | 1.33 | 1.78 | 74.585 | 76.255 | 74.13 | 2145670 |
| 1730763300 | 74.81 | 0.49 | 0.66 | 74.47 | 74.96 | 74.07 | 2198992 |
| 1730500500 | 74.32 | 0.4 | 0.54 | 73.93 | 74.91 | 73.89 | 2969052 |
| 1730414100 | 73.92 | -1.63 | -2.16 | 75.33 | 75.39 | 73.83 | 2899721 |
| 1730327700 | 75.55 | -0.34 | -0.45 | 76.02 | 76.705 | 75.51 | 2293724 |
| 1730241300 | 75.89 | 0.55 | 0.73 | 75.02 | 76.435 | 74.865 | 3381912 |
| 1730154900 | 75.34 | 0.65 | 0.87 | 75.38 | 75.89 | 74.9601 | 2543765 |
| 1729895700 | 74.69 | -0.55 | -0.73 | 75.6 | 75.68 | 74.03 | 2230055 |
| 1729809300 | 75.24 | 1.33 | 1.80 | 73.24 | 75.58 | 72.8 | 4038383 |
| 1729722900 | 73.91 | -0.38 | -0.51 | 73.98 | 74.49 | 73.67 | 2505682 |
| 1729636500 | 74.29 | -0.01 | -0.01 | 73.73 | 74.455 | 73.53 | 2365156 |
| 1729550100 | 74.3 | -0.61 | -0.81 | 74.78 | 74.87 | 74.045 | 1902537 |
| 1729290900 | 74.91 | 0.77 | 1.04 | 74.33 | 74.93 | 73.845 | 2145696 |
| 1729204500 | 74.14 | 0.38 | 0.52 | 74.23 | 74.53 | 74.02 | 2503310 |
| 1729118100 | 73.76 | 0.73 | 1.00 | 73.09 | 73.99 | 72.61 | 3082122 |
| 1729031700 | 73.03 | 0.46 | 0.63 | 72.79 | 73.6 | 72.73 | 1911313 |
| 1728945300 | 72.57 | 0.95 | 1.33 | 72.06 | 72.85 | 72 | 2932464 |
| 1728686100 | 71.62 | -0.22 | -0.31 | 72.27 | 72.4094 | 71.375 | 2297029 |
| 1728599700 | 71.84 | -0.63 | -0.87 | 72.45 | 72.68 | 71.57 | 2919210 |
| 1728513300 | 72.47 | 0.28 | 0.39 | 72.33 | 72.77 | 72.03 | 2143577 |
| 1728426900 | 72.19 | 1.32 | 1.86 | 71.95 | 72.59 | 71.82 | 3135753 |
| 1728340500 | 70.87 | -1.25 | -1.73 | 72.11 | 72.15 | 70.61 | 4186368 |
| 1728081300 | 72.12 | -0.8 | -1.10 | 73.4 | 73.4 | 71.8081 | 2519021 |
| 1727994900 | 72.92 | -0.07 | -0.10 | 72.84 | 73.09 | 72.375 | 2602485 |
| 1727908500 | 72.99 | -0.06 | -0.08 | 73.13 | 73.13 | 72.56 | 1817048 |
| 1727822100 | 73.05 | 0.04 | 0.05 | 73.2 | 73.4 | 72.42 | 3837079 |
| 1727735700 | 73.01 | 0.41 | 0.56 | 72.29 | 73.12 | 72.15 | 3368200 |
| 1727476500 | 72.6 | 0.04 | 0.06 | 72.84 | 73.1 | 72.33 | 2765258 |
| 1727390100 | 72.56 | -0.48 | -0.66 | 72.68 | 73.48 | 72.31 | 3144585 |
| 1727303700 | 73.04 | -0.63 | -0.86 | 73.67 | 73.935 | 72.675 | 3428951 |
| 1727217300 | 73.67 | -0.34 | -0.46 | 73.87 | 73.87 | 73.14 | 2407844 |
| 1727130900 | 74.01 | -0.27 | -0.36 | 74.68 | 74.875 | 73.89 | 2545561 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
