Nasdaq 100 Index

NDX
17.526,80
55,33 (0,32%)
24 Apr 2024 - Chiuso
Dati in Delay di 0 minuti
Borsa: Indici NASDAQ
Tipo: Indice
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
24 Apr 2024 17.526,80 55,33 0,32% 17.613,66 17.653,66 17.435,33 0
23 Apr 2024 17.471,47 260,59 1,51% 17.297,24 17.513,31 17.277,25 0
22 Apr 2024 17.210,89 173,24 1,02% 17.161,11 17.305,15 17.010,25 0
19 Apr 2024 17.037,65 -356,67 -2,05% 17.334,71 17.362,28 16.973,94 0
18 Apr 2024 17.394,31 -99,31 -0,57% 17.514,77 17.590,81 17.376,49 0
17 Apr 2024 17.493,62 -220,04 -1,24% 17.785,82 17.788,54 17.459,57 0
16 Apr 2024 17.713,66 6,83 0,04% 17.691,45 17.817,73 17.660,89 0
15 Apr 2024 17.706,83 -296,65 -1,65% 18.143,25 18.152,08 17.676,35 0
12 Apr 2024 18.003,49 -304,50 -1,66% 18.117,67 18.166,49 17.952,09 0
11 Apr 2024 18.307,98 296,33 1,65% 18.085,11 18.337,15 17.998,25 0
10 Apr 2024 18.011,65 -158,25 -0,87% 17.957,96 18.040,83 17.932,42 0
09 Apr 2024 18.169,90 69,71 0,39% 18.188,87 18.210,02 17.973,07 0
08 Apr 2024 18.100,19 -8,26 -0,05% 18.130,44 18.178,66 18.050,69 0
05 Apr 2024 18.108,46 229,68 1,28% 17.940,28 18.202,96 17.912,86 0
04 Apr 2024 17.878,78 -281,41 -1,55% 18.331,02 18.362,29 17.875,75 0
03 Apr 2024 18.160,19 38,41 0,21% 18.054,44 18.238,67 18.045,42 0
02 Apr 2024 18.121,78 -171,42 -0,94% 18.076,43 18.135,57 18.002,27 0
01 Apr 2024 18.293,20 38,51 0,21% 18.280,82 18.391,58 18.211,28 0
28 Mar 2024 18.254,69 -26,15 -0,14% 18.263,41 18.308,32 18.231,38 0
27 Mar 2024 18.280,84 70,31 0,39% 18.338,19 18.344,09 18.168,20 0
26 Mar 2024 18.210,54 -66,53 -0,36% 18.329,29 18.378,70 18.207,88 0
25 Mar 2024 18.277,06 -62,38 -0,34% 18.215,54 18.337,35 18.189,28 0
22 Mar 2024 18.339,44 19,07 0,10% 18.293,15 18.386,25 18.267,49 0
21 Mar 2024 18.320,38 80,27 0,44% 18.438,24 18.464,70 18.317,10 0
20 Mar 2024 18.240,11 207,90 1,15% 18.067,70 18.249,12 18.003,24 0
19 Mar 2024 18.032,20 47,20 0,26% 17.902,52 18.039,82 17.809,15 0
18 Mar 2024 17.985,01 176,76 0,99% 18.024,24 18.124,32 17.973,09 0
15 Mar 2024 17.808,25 -206,56 -1,15% 17.926,92 17.930,47 17.764,99 0
14 Mar 2024 18.014,81 -53,66 -0,30% 18.114,69 18.142,90 17.913,63 0
13 Mar 2024 18.068,47 -150,65 -0,83% 18.151,76 18.163,74 18.030,40 0
12 Mar 2024 18.219,11 267,42 1,49% 18.063,02 18.228,37 17.919,33 0
11 Mar 2024 17.951,69 -66,76 -0,37% 17.959,68 18.003,05 17.873,33 0
08 Mar 2024 18.018,45 -279,54 -1,53% 18.312,78 18.416,73 17.995,38 0
07 Mar 2024 18.297,99 280,42 1,56% 18.161,73 18.337,95 18.101,43 0
06 Mar 2024 18.017,57 119,71 0,67% 18.083,51 18.142,88 17.941,64 0
05 Mar 2024 17.897,87 -328,62 -1,80% 18.088,71 18.097,50 17.804,50 0
04 Mar 2024 18.226,48 -76,43 -0,42% 18.290,10 18.313,43 18.218,25 0
01 Mar 2024 18.302,91 259,06 1,44% 18.069,29 18.333,26 18.064,44 0
29 Feb 2024 18.043,85 169,35 0,95% 17.991,67 18.068,52 17.866,26 0
28 Feb 2024 17.874,50 -96,54 -0,54% 17.895,03 17.931,01 17.840,36 0
27 Feb 2024 17.971,05 37,71 0,21% 17.962,58 17.987,54 17.871,06 0
26 Feb 2024 17.933,33 -4,28 -0,02% 17.970,21 18.014,11 17.926,66 0
23 Feb 2024 17.937,61 -67,09 -0,37% 18.052,59 18.091,62 17.902,78 0
22 Feb 2024 18.004,70 525,79 3,01% 17.857,76 18.034,80 17.808,26 0
21 Feb 2024 17.478,91 -67,19 -0,38% 17.412,79 17.482,13 17.319,44 0
20 Feb 2024 17.546,10 -139,89 -0,79% 17.591,17 17.657,08 17.399,41 0
16 Feb 2024 17.685,98 -159,74 -0,90% 17.853,59 17.864,16 17.663,40 0
15 Feb 2024 17.845,72 38,09 0,21% 17.815,32 17.864,58 17.722,31 0
14 Feb 2024 17.807,63 207,21 1,18% 17.728,90 17.815,18 17.619,92 0
13 Feb 2024 17.600,42 -282,24 -1,58% 17.519,80 17.717,67 17.478,23 0
12 Feb 2024 17.882,66 -79,75 -0,44% 17.942,28 18.041,45 17.859,66 0
09 Feb 2024 17.962,41 179,24 1,01% 17.820,98 17.987,90 17.798,81 0
08 Feb 2024 17.783,17 28,09 0,16% 17.757,60 17.814,12 17.728,55 0
07 Feb 2024 17.755,07 182,34 1,04% 17.674,59 17.784,17 17.637,73 0
06 Feb 2024 17.572,73 -40,30 -0,23% 17.664,44 17.680,62 17.475,43 0
05 Feb 2024 17.613,04 -29,70 -0,17% 17.634,69 17.655,77 17.469,62 0
02 Feb 2024 17.642,73 298,02 1,72% 17.415,94 17.682,29 17.378,37 0
01 Feb 2024 17.344,71 207,47 1,21% 17.216,99 17.356,76 17.175,83 0
31 Gen 2024 17.137,24 -339,47 -1,94% 17.269,98 17.375,32 17.128,74 0
30 Gen 2024 17.476,71 -119,56 -0,68% 17.556,49 17.578,46 17.443,77 0
29 Gen 2024 17.596,27 175,26 1,01% 17.438,03 17.603,95 17.414,62 0
26 Gen 2024 17.421,01 -95,98 -0,55% 17.432,87 17.514,76 17.395,54 0

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network