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 | 3.39 | 4.72408026756 | 71.76 | 75.935 | 71.57 | 3108765 | 74.32732266 | CS |
| 4 | -0.56 | -0.739664509312 | 75.71 | 78.4 | 64.84 | 3885658 | 71.63815983 | CS |
| 12 | -6.62 | -8.09587868411 | 81.77 | 84.15 | 64.84 | 3178660 | 75.4514777 | CS |
| 26 | 0.035 | 0.0465952206617 | 75.115 | 84.15 | 64.84 | 2886698 | 77.20551263 | CS |
| 52 | 15.15 | 25.25 | 60 | 84.15 | 58.275 | 2787899 | 72.08917055 | CS |
| 156 | 21.26156276 | 39.4547770337 | 53.88843724 | 84.15 | 46.75129308 | 2516637 | 61.89748473 | CS |
| 260 | 37.58169913 | 100.035663737 | 37.56830087 | 84.15 | 34.6528008 | 1817977 | 60.24276171 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 75.1 | -0.26 | -0.35 | 75.59 | 75.935 | 74.51 | 2841992 |
| 1745620500 | 75.36 | 0.62 | 0.83 | 74.81 | 75.53 | 74.3 | 2810618 |
| 1745534100 | 74.74 | 1.24 | 1.69 | 72.1 | 74.9125 | 71.98 | 4057019 |
| 1745447700 | 73.5 | 0.81 | 1.11 | 74.1 | 75.26 | 73.052 | 3465137 |
| 1745361300 | 72.69 | 2.03 | 2.87 | 71.76 | 72.88 | 71.57 | 2402321 |
| 1745274900 | 70.66 | -1.52 | -2.11 | 71.51 | 71.8 | 69.88 | 2307030 |
| 1744929300 | 72.18 | 0.49 | 0.68 | 71.71 | 73.2 | 71.69 | 2606884 |
| 1744842900 | 71.69 | -1.48 | -2.02 | 72.44 | 73.05 | 71.49 | 2421553 |
| 1744756500 | 73.17 | 0.39 | 0.54 | 73 | 73.8192 | 72.72 | 1607261 |
| 1744670100 | 72.78 | 1.25 | 1.75 | 72.52 | 73.4295 | 72.25 | 2738073 |
| 1744410900 | 71.53 | 1.23 | 1.75 | 69.98 | 71.68 | 69.44 | 4136648 |
| 1744324500 | 70.3 | -1.69 | -2.35 | 70.63 | 71.1199 | 68 | 5697845 |
| 1744238100 | 71.99 | 5.59 | 8.42 | 66.12 | 72.5 | 65.7 | 8492248 |
| 1744151700 | 66.4 | -1.34 | -1.98 | 69.58 | 69.82 | 65.83 | 6858416 |
| 1744065300 | 67.74 | -0.51 | -0.75 | 66.385 | 70.51 | 64.84 | 6650432 |
| 1743806100 | 68.25 | -5.54 | -7.51 | 71.81 | 72.52 | 68.17 | 5586496 |
| 1743719700 | 73.79 | -4.51 | -5.76 | 74.94 | 76.33 | 73.64 | 3600126 |
| 1743633300 | 78.3 | 2.26 | 2.97 | 75.67 | 78.4 | 75.37 | 3090150 |
| 1743546900 | 76.04 | 0.18 | 0.24 | 75.71 | 76.61 | 75.22 | 2530552 |
| 1743460500 | 75.86 | 0.95 | 1.27 | 74.15 | 76.03 | 73.95 | 4029780 |
| 1743201300 | 74.91 | -1.45 | -1.90 | 76.14 | 76.5 | 74.74 | 2988578 |
| 1743114900 | 76.36 | -1.17 | -1.51 | 77 | 77.585 | 76.31 | 2534284 |
| 1743028500 | 77.53 | -0.14 | -0.18 | 77.67 | 78.29 | 77.11 | 2141692 |
| 1742942100 | 77.67 | 0.26 | 0.34 | 77.845 | 78.22 | 77.265 | 1677401 |
| 1742855700 | 77.41 | 1.86 | 2.46 | 76.39 | 77.65 | 76.1501 | 2075919 |
| 1742596500 | 75.55 | -1.36 | -1.77 | 76.72 | 76.72 | 75.37 | 3046415 |
| 1742510100 | 76.91 | 0.33 | 0.43 | 75.42 | 77.24 | 75.37 | 2367182 |
| 1742423700 | 76.58 | 1.28 | 1.70 | 75.25 | 76.9 | 74.965 | 2245285 |
| 1742337300 | 75.3 | 0.75 | 1.01 | 74.32 | 75.4 | 74.0659 | 2634379 |
| 1742250900 | 74.55 | 1.29 | 1.76 | 73.23 | 74.99 | 73.055 | 2311634 |
| 1741991700 | 73.26 | 1.09 | 1.51 | 72.78 | 73.47 | 72.34 | 3746476 |
| 1741905300 | 72.17 | -0.81 | -1.11 | 72.93 | 73.25 | 71.8 | 3119847 |
| 1741818900 | 72.98 | 0.69 | 0.95 | 73.74 | 73.86 | 72.21 | 2430870 |
| 1741732500 | 72.29 | -0.56 | -0.77 | 72.86 | 73.4 | 71.95 | 4845631 |
| 1741646100 | 72.85 | -1.81 | -2.42 | 73.8 | 73.815 | 71.83 | 5223872 |
| 1741390500 | 74.66 | -1.51 | -1.98 | 76.05 | 76.05 | 73.23 | 4113439 |
| 1741304100 | 76.17 | -2.63 | -3.34 | 77.91 | 77.91 | 75.3109 | 4209512 |
| 1741217700 | 78.8 | 0.04 | 0.05 | 78.37 | 79.0761 | 77.82 | 3848698 |
| 1741131300 | 78.76 | -3.21 | -3.92 | 81.83 | 81.92 | 77.75 | 4134176 |
| 1741044900 | 81.97 | -0.81 | -0.98 | 83 | 83.34 | 81.46 | 2570281 |
| 1740785700 | 82.78 | 1.98 | 2.45 | 81.34 | 82.82 | 80.9507 | 3347322 |
| 1740699300 | 80.8 | 0.76 | 0.95 | 80.62 | 82.46 | 80.485 | 2270537 |
| 1740612900 | 80.04 | 0.49 | 0.62 | 79.35 | 80.43 | 79.06 | 3334941 |
| 1740526500 | 79.55 | -0.39 | -0.49 | 80.01 | 80.374 | 78.77 | 2387022 |
| 1740440100 | 79.94 | -1.13 | -1.39 | 81.5 | 81.77 | 79.72 | 2342268 |
| 1740180900 | 81.07 | -1.47 | -1.78 | 82.71 | 82.86 | 80.96 | 2155043 |
| 1740094500 | 82.54 | -0.05 | -0.06 | 82.34 | 82.69 | 81.53 | 1780618 |
| 1740008100 | 82.59 | 1.35 | 1.66 | 81.52 | 82.71 | 81.15 | 2233242 |
| 1739921700 | 81.24 | 0.33 | 0.41 | 81.32 | 81.32 | 80.7401 | 1816950 |
| 1739576100 | 80.91 | -0.78 | -0.95 | 81.75 | 82.21 | 80.87 | 2012021 |
| 1739489700 | 81.69 | 1.77 | 2.21 | 80.14 | 81.82 | 80.14 | 1882874 |
| 1739403300 | 79.92 | -0.37 | -0.46 | 79.65 | 80.42 | 79.245 | 2681682 |
| 1739316900 | 80.29 | -0.92 | -1.13 | 81.15 | 81.15 | 79.65 | 2496710 |
| 1739230500 | 81.21 | -1.61 | -1.94 | 83.01 | 83.93 | 81.07 | 2884237 |
| 1738971300 | 82.82 | -0.94 | -1.12 | 84 | 84.08 | 82.8 | 1887698 |
| 1738884900 | 83.76 | 0.9 | 1.09 | 83.19 | 84.15 | 82.9 | 3659351 |
| 1738798500 | 82.86 | 1.14 | 1.40 | 82.33 | 83.19 | 82.13 | 3646776 |
| 1738712100 | 81.72 | -0.2 | -0.24 | 81.77 | 82.565 | 81.205 | 2671553 |
| 1738625700 | 81.92 | -0.42 | -0.51 | 81.56 | 82.29 | 80.75 | 2557976 |
| 1738366500 | 82.34 | 0.06 | 0.07 | 82.34 | 82.88 | 81.78 | 2644533 |
| 1738280100 | 82.28 | 0.55 | 0.67 | 82.04 | 82.33 | 80.85 | 2927075 |
| 1738193700 | 81.73 | 0.54 | 0.67 | 79.25 | 82.13 | 76.34 | 7182922 |
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
