Premium
Nasdaq Inc (NDAQ)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.68 | 3.26909002196 | 81.98 | 84.66 | 76.55 | 6693355 | 78.7853788 | CS |
| 4 | -4.14 | -4.66216216216 | 88.8 | 92.75 | 76.55 | 4884988 | 82.88569382 | CS |
| 12 | -3.41 | -3.87192006359 | 88.07 | 93.935 | 76.55 | 3836660 | 86.61753752 | CS |
| 26 | -12.59 | -12.9460154242 | 97.25 | 101.785 | 76.55 | 4014932 | 87.75648864 | CS |
| 52 | -4.38 | -4.91913746631 | 89.04 | 101.785 | 76.55 | 3624726 | 89.32911333 | CS |
| 156 | 34.98 | 70.4106280193 | 49.68 | 101.785 | 46.88 | 3150225 | 75.24751784 | CS |
| 260 | -91.84 | -52.0339943343 | 176.5 | 214.955 | 46.88 | 2505013 | 80.08894293 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 84.66 | 1.93 | 2.33 | 83.21 | 84.87 | 83.21 | 4545040 |
| 1782945300 | 82.73 | 3.91 | 4.96 | 79.81 | 82.87 | 79.24 | 5148931 |
| 1782858900 | 78.82 | 1.97 | 2.57 | 77.38 | 79.25 | 76.55 | 5332066 |
| 1782772500 | 76.845 | -1.72 | -2.18 | 79.35 | 79.85 | 76.76 | 5679683 |
| 1782513300 | 78.56 | 0.91 | 1.17 | 78.04 | 79.85 | 77.75 | 11180794 |
| 1782426900 | 77.65 | -3.96 | -4.85 | 81.98 | 82.06 | 77.17 | 6125299 |
| 1782340500 | 81.61 | -0.88 | -1.07 | 83.06 | 83.36 | 81.34 | 4934172 |
| 1782254100 | 82.49 | -0.12 | -0.15 | 83.6 | 83.805 | 82.325 | 4465438 |
| 1782167700 | 82.61 | 0.37 | 0.45 | 82.75 | 83.4 | 81.485 | 5143540 |
| 1781822100 | 82.24 | -1.05 | -1.26 | 83.75 | 84.66 | 81.255 | 8437845 |
| 1781735700 | 83.29 | -6 | -6.72 | 89.1 | 89.1 | 82.34 | 8566169 |
| 1781649300 | 89.29 | -1.75 | -1.92 | 91.62 | 92.75 | 87.36 | 4372169 |
| 1781562900 | 91.04 | 2.06 | 2.32 | 89.625 | 91.79 | 89.625 | 3288418 |
| 1781303700 | 88.98 | 2.24 | 2.58 | 87.7 | 88.99 | 86.76 | 2856502 |
| 1781217300 | 86.74 | 0.02 | 0.02 | 86.91 | 87.26 | 85.6023 | 2399181 |
| 1781130900 | 86.72 | -0.8 | -0.91 | 87.455 | 87.825 | 86.64 | 2316960 |
| 1781044500 | 87.52 | 0.74 | 0.85 | 86.74 | 87.91 | 86.5 | 2380283 |
| 1780958100 | 86.78 | -0.5 | -0.57 | 87.28 | 87.28 | 86.16 | 2565051 |
| 1780698900 | 87.28 | -1.17 | -1.32 | 88.97 | 89.095 | 86.5 | 4358118 |
| 1780612500 | 88.45 | 1.64 | 1.89 | 88.8 | 89.87 | 88.42 | 3264155 |
| 1780526100 | 86.81 | -1.1 | -1.25 | 87.41 | 88.15 | 86.495 | 3604448 |
| 1780439700 | 87.91 | -4.9 | -5.28 | 92.29 | 92.29 | 86.875 | 5715255 |
| 1780353300 | 92.81 | 0.29 | 0.31 | 92.385 | 93.935 | 92 | 3316030 |
| 1780094100 | 92.52 | 1.52 | 1.67 | 91.04 | 93.75 | 90.71 | 4959767 |
| 1780007700 | 91 | 0.47 | 0.52 | 90.72 | 91.48 | 90.07 | 3185188 |
| 1779921300 | 90.53 | -0.35 | -0.39 | 90.47 | 91.345 | 89.92 | 2409225 |
| 1779834900 | 90.88 | -0.13 | -0.14 | 91.01 | 91.44 | 90.2 | 2482411 |
| 1779489300 | 91.01 | 0.6 | 0.66 | 90.82 | 91.95 | 90.41 | 2551518 |
| 1779402900 | 90.41 | 0.4 | 0.44 | 89.79 | 90.655 | 89 | 1982137 |
| 1779316500 | 90.01 | -1.97 | -2.14 | 91.54 | 91.6499 | 88.84 | 4591107 |
| 1779230100 | 91.98 | -0.62 | -0.67 | 92.9 | 93.63 | 91.86 | 3553164 |
| 1779143700 | 92.6 | 1.54 | 1.69 | 91.06 | 93.16 | 90.79 | 2464293 |
| 1778884500 | 91.06 | 0.13 | 0.14 | 91.21 | 91.88 | 90.4401 | 2261337 |
| 1778798100 | 90.93 | 0.72 | 0.80 | 90.2 | 92.02 | 89.62 | 3482615 |
| 1778711700 | 90.21 | 0.72 | 0.80 | 88.875 | 90.44 | 87.98 | 2612543 |
| 1778625300 | 89.49 | 1.01 | 1.14 | 88.97 | 90.09 | 88.09 | 2799957 |
| 1778538900 | 88.48 | -0.43 | -0.48 | 88.45 | 88.8 | 87.73 | 2716920 |
| 1778279700 | 88.91 | -0.09 | -0.10 | 89.16 | 89.25 | 87.82 | 2560973 |
| 1778193300 | 89 | -0.2 | -0.22 | 89.19 | 89.87 | 88.61 | 2940768 |
| 1778106900 | 89.2 | 0.2 | 0.22 | 89.39 | 90.16 | 88.59 | 3953942 |
| 1778020500 | 89 | -2.3 | -2.52 | 90.54 | 90.7 | 87.32 | 5748521 |
| 1777934100 | 91.3 | -0.02 | -0.02 | 91.2 | 93.03 | 90.5725 | 2919921 |
| 1777674900 | 91.32 | -0.59 | -0.64 | 92.43 | 93.045 | 91.305 | 2187717 |
| 1777588500 | 91.91 | 0.64 | 0.70 | 90.85 | 92.165 | 89.835 | 2477207 |
| 1777502100 | 91.27 | -0.04 | -0.04 | 91.3 | 91.44 | 90.29 | 2486178 |
| 1777415700 | 91.31 | 0.88 | 0.97 | 90.71 | 91.51 | 89.64 | 5003865 |
| 1777329300 | 90.43 | 0.53 | 0.59 | 89.54 | 91.485 | 89.24 | 3848599 |
| 1777070100 | 89.9 | 2.86 | 3.29 | 87.37 | 90.08 | 87.235 | 4174412 |
| 1776983700 | 87.04 | 0.67 | 0.78 | 87.53 | 90.44 | 86.085 | 5544141 |
| 1776897300 | 86.37 | -1.23 | -1.40 | 87.6 | 88.56 | 84.88 | 3845035 |
| 1776810900 | 87.6 | -0.18 | -0.21 | 88.33 | 89.4 | 87.28 | 2256584 |
| 1776724500 | 87.78 | -0.83 | -0.94 | 88.56 | 89.11 | 87.42 | 2360062 |
| 1776465300 | 88.61 | -0.26 | -0.29 | 89.235 | 89.73 | 88.05 | 2820581 |
| 1776378900 | 88.87 | 0.32 | 0.36 | 88.955 | 89.215 | 87.6344 | 2656404 |
| 1776292500 | 88.55 | 1.84 | 2.12 | 87.255 | 89.08 | 87.095 | 3159555 |
| 1776206100 | 86.71 | 0.56 | 0.65 | 86.45 | 87.47 | 86.38 | 3381632 |
| 1776119700 | 86.15 | 2.99 | 3.60 | 82.77 | 86.22 | 82.77 | 3346593 |
| 1775860500 | 83.16 | -1.05 | -1.25 | 84.21 | 84.22 | 82.185 | 3354027 |
| 1775774100 | 84.21 | -3.88 | -4.40 | 88.07 | 87.805 | 84.1 | 3996846 |
| 1775687700 | 88.09 | 1.69 | 1.96 | 88.26 | 88.91 | 87.7475 | 3298084 |
| 1775601300 | 86.4 | -1.5 | -1.71 | 87.125 | 87.56 | 86.2 | 2695075 |
| 1775514900 | 87.9 | 1.25 | 1.44 | 86.65 | 88.045 | 86.545 | 2236961 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
