NASDAQ Composite Index

COMPX
16.382,72
-16,80 (-0,10%)
Ultimo aggiornamento: 18:07:37
Dati in Delay di 0 minuti
Borsa: Indici NASDAQ
Tipo: Indice
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
27 Mar 2024 16.399,52 83,82 0,51% 16.424,76 16.431,82 16.279,17 0
26 Mar 2024 16.315,70 -68,77 -0,42% 16.446,85 16.476,38 16.312,95 0
25 Mar 2024 16.384,47 -44,35 -0,27% 16.335,30 16.441,17 16.315,72 0
22 Mar 2024 16.428,82 26,98 0,16% 16.387,83 16.467,62 16.361,00 0
21 Mar 2024 16.401,84 32,43 0,20% 16.517,24 16.538,86 16.393,90 0
20 Mar 2024 16.369,41 202,62 1,25% 16.185,76 16.377,44 16.127,48 0
19 Mar 2024 16.166,79 63,34 0,39% 16.031,93 16.175,59 15.951,86 0
18 Mar 2024 16.103,45 130,28 0,82% 16.154,92 16.247,59 16.094,17 0
15 Mar 2024 15.973,17 -155,36 -0,96% 16.043,58 16.055,33 15.925,91 0
14 Mar 2024 16.128,53 -49,24 -0,30% 16.209,19 16.245,32 16.039,68 0
13 Mar 2024 16.177,77 -87,87 -0,54% 16.220,11 16.233,30 16.143,34 0
12 Mar 2024 16.265,64 246,36 1,54% 16.116,98 16.275,45 15.992,98 0
11 Mar 2024 16.019,27 -65,84 -0,41% 16.052,63 16.085,95 15.978,04 0
08 Mar 2024 16.085,11 -188,26 -1,16% 16.322,10 16.449,70 16.059,50 0
07 Mar 2024 16.273,38 241,83 1,51% 16.147,32 16.309,02 16.096,01 0
06 Mar 2024 16.031,54 91,95 0,58% 16.092,00 16.128,56 15.956,66 0
05 Mar 2024 15.939,59 -267,92 -1,65% 16.077,74 16.087,56 15.862,63 0
04 Mar 2024 16.207,51 -67,43 -0,41% 16.264,21 16.289,06 16.199,06 0
01 Mar 2024 16.274,94 183,02 1,14% 16.109,83 16.302,24 16.096,60 0
29 Feb 2024 16.091,92 144,18 0,90% 16.059,34 16.115,96 15.931,70 0
28 Feb 2024 15.947,74 -87,56 -0,55% 15.969,14 16.003,56 15.924,72 0
27 Feb 2024 16.035,30 59,05 0,37% 16.013,98 16.046,10 15.940,51 0
26 Feb 2024 15.976,25 -20,57 -0,13% 16.014,45 16.054,90 15.973,90 0
23 Feb 2024 15.996,82 -44,80 -0,28% 16.094,80 16.134,22 15.954,50 0
22 Feb 2024 16.041,62 460,75 2,96% 15.904,48 16.061,82 15.869,24 0
21 Feb 2024 15.580,87 -49,91 -0,32% 15.532,12 15.583,68 15.451,65 0
20 Feb 2024 15.630,78 -144,87 -0,92% 15.679,84 15.730,47 15.508,50 0
16 Feb 2024 15.775,65 -130,52 -0,82% 15.910,43 15.917,41 15.752,02 0
15 Feb 2024 15.906,17 47,03 0,30% 15.865,30 15.911,22 15.779,72 0
14 Feb 2024 15.859,15 203,55 1,30% 15.781,71 15.865,51 15.683,94 0
13 Feb 2024 15.655,60 -286,95 -1,80% 15.598,88 15.770,42 15.551,44 0
12 Feb 2024 15.942,55 -48,12 -0,30% 15.980,62 16.080,07 15.917,87 0
09 Feb 2024 15.990,66 196,95 1,25% 15.842,38 16.007,29 15.831,76 0
08 Feb 2024 15.793,71 37,07 0,24% 15.762,23 15.813,27 15.739,18 0
07 Feb 2024 15.756,64 147,65 0,95% 15.690,35 15.770,68 15.645,81 0
06 Feb 2024 15.609,00 11,32 0,07% 15.638,19 15.652,75 15.515,25 0
05 Feb 2024 15.597,68 -31,28 -0,20% 15.613,99 15.637,88 15.471,68 0
02 Feb 2024 15.628,95 267,31 1,74% 15.403,16 15.664,21 15.366,78 0
01 Feb 2024 15.361,64 197,63 1,30% 15.254,02 15.372,13 15.208,88 0
31 Gen 2024 15.164,01 -345,89 -2,23% 15.324,19 15.405,55 15.158,49 0
30 Gen 2024 15.509,90 -118,15 -0,76% 15.604,08 15.619,23 15.484,67 0
29 Gen 2024 15.628,04 172,68 1,12% 15.470,66 15.630,58 15.449,87 0
26 Gen 2024 15.455,36 -55,13 -0,36% 15.474,85 15.538,84 15.433,04 0
25 Gen 2024 15.510,50 28,58 0,18% 15.555,62 15.597,25 15.430,68 0
24 Gen 2024 15.481,92 55,97 0,36% 15.560,61 15.629,07 15.468,91 0
23 Gen 2024 15.425,94 65,66 0,43% 15.391,41 15.432,35 15.337,23 0
22 Gen 2024 15.360,29 49,32 0,32% 15.393,05 15.438,85 15.333,63 0
19 Gen 2024 15.310,97 255,32 1,70% 15.122,38 15.310,97 15.087,20 0
18 Gen 2024 15.055,65 200,03 1,35% 14.994,52 15.066,81 14.911,11 0
17 Gen 2024 14.855,62 -88,73 -0,59% 14.814,77 14.865,76 14.706,23 0
16 Gen 2024 14.944,35 -28,41 -0,19% 14.908,26 15.004,35 14.863,81 0
12 Gen 2024 14.972,76 2,57 0,02% 15.001,01 15.047,25 14.931,88 0
11 Gen 2024 14.970,19 0,54 0,00% 15.020,95 15.063,61 14.800,38 0
10 Gen 2024 14.969,65 111,94 0,75% 14.877,70 14.998,20 14.842,70 0
09 Gen 2024 14.857,71 13,94 0,09% 14.744,13 14.894,32 14.716,71 0
08 Gen 2024 14.843,77 319,70 2,20% 14.564,47 14.846,90 14.560,20 0
05 Gen 2024 14.524,07 13,77 0,09% 14.500,11 14.625,19 14.477,57 0
04 Gen 2024 14.510,30 -81,91 -0,56% 14.532,23 14.632,77 14.504,78 0
03 Gen 2024 14.592,21 -173,73 -1,18% 14.641,47 14.694,58 14.577,44 0
02 Gen 2024 14.765,94 -245,41 -1,63% 14.873,70 14.887,80 14.682,38 0
29 Dic 2023 15.011,35 -83,78 -0,56% 15.099,20 15.111,41 14.955,37 0

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network