Nasdaq Composite (IXIC.INDX) — Historique des cours
Au 2026-09-08 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-08 | 26528.57 | 26542.14 | 26341.17 | 26421.41 | -0.32% | 7,714,560,000 |
| 2026-09-04 | 26587.90 | 26628.58 | 26444.84 | 26506.99 | -0.29% | 6,529,110,000 |
| 2026-09-03 | 26336.32 | 26644.57 | 26325.06 | 26584.06 | +1.40% | 7,600,140,000 |
| 2026-09-02 | 26094.00 | 26245.04 | 26062.68 | 26217.83 | +0.45% | 7,442,550,000 |
| 2026-09-01 | 26031.67 | 26260.68 | 25995.53 | 26099.77 | -1.03% | 6,750,660,000 |
| 2026-08-31 | 26358.56 | 26398.33 | 26249.77 | 26370.89 | -0.12% | 7,679,730,000 |
| 2026-08-28 | 26515.99 | 26700.68 | 26359.27 | 26402.42 | -0.52% | 8,457,870,000 |
| 2026-08-27 | 26356.98 | 26553.90 | 26273.87 | 26541.35 | +1.57% | 7,448,410,000 |
| 2026-08-26 | 26099.58 | 26189.81 | 26021.63 | 26130.20 | -0.08% | 7,065,320,000 |
| 2026-08-25 | 26148.71 | 26225.83 | 26034.35 | 26151.30 | +0.66% | 7,483,990,000 |
| 2026-08-24 | 26065.32 | 26109.96 | 25910.82 | 25980.19 | -0.76% | 7,318,150,000 |
| 2026-08-21 | 26198.84 | 26269.85 | 26049.29 | 26180.46 | +0.43% | 7,410,100,000 |
| 2026-08-20 | 26211.52 | 26263.47 | 26023.12 | 26067.17 | -1.00% | 8,244,680,000 |
| 2026-08-19 | 26393.89 | 26456.78 | 26185.13 | 26331.09 | +0.16% | 8,173,140,000 |
| 2026-08-18 | 26346.88 | 26422.50 | 26266.68 | 26289.71 | -1.33% | 7,360,790,000 |
| 2026-08-17 | 26784.65 | 26798.40 | 26626.38 | 26644.91 | -0.32% | 7,644,090,000 |
| 2026-08-14 | 26851.15 | 26862.17 | 26661.95 | 26729.16 | -0.28% | 7,212,180,000 |
| 2026-08-13 | 26631.34 | 26875.52 | 26612.85 | 26803.03 | +0.81% | 8,380,820,000 |
| 2026-08-12 | 26680.47 | 26688.24 | 26531.93 | 26588.49 | +0.54% | 7,873,190,000 |
| 2026-08-11 | 26672.18 | 26679.26 | 26372.31 | 26445.45 | -0.60% | 7,684,920,000 |
| 2026-08-10 | 26680.44 | 26724.63 | 26548.26 | 26605.36 | -0.32% | 7,675,200,000 |
| 2026-08-07 | 26534.66 | 26712.62 | 26478.01 | 26690.62 | +1.30% | 8,183,970,000 |
| 2026-08-06 | 26268.84 | 26499.42 | 26208.43 | 26348.35 | -0.06% | 8,936,850,000 |
| 2026-08-05 | 26698.02 | 26739.00 | 26348.51 | 26363.44 | -0.83% | 9,116,070,000 |
| 2026-08-04 | 26088.04 | 26679.91 | 26088.04 | 26584.99 | +2.59% | 9,717,920,000 |
| 2026-08-03 | 25452.66 | 25967.44 | 25420.35 | 25913.90 | +2.13% | 11,118,460,000 |
| 2026-07-31 | 25340.71 | 25460.86 | 25004.33 | 25373.85 | +1.00% | 11,942,500,000 |
| 2026-07-30 | 24852.05 | 25171.44 | 24813.84 | 25122.18 | +2.78% | 9,048,570,000 |
| 2026-07-29 | 24863.48 | 25054.53 | 24425.34 | 24442.94 | -1.74% | 8,276,280,000 |
| 2026-07-28 | 24825.07 | 24984.50 | 24581.01 | 24876.91 | -0.22% | 8,584,960,000 |
| 2026-07-27 | 25236.19 | 25261.91 | 24774.87 | 24932.08 | -0.18% | 7,797,890,000 |
| 2026-07-24 | 25107.38 | 25222.14 | 24918.09 | 24975.82 | -0.64% | 7,266,300,000 |
| 2026-07-23 | 25245.54 | 25358.28 | 24954.77 | 25137.69 | -2.15% | 7,655,810,000 |
| 2026-07-22 | 25693.72 | 25841.31 | 25681.32 | 25690.90 | -0.57% | 7,473,050,000 |
| 2026-07-21 | 25772.55 | 25880.34 | 25672.83 | 25837.21 | +1.29% | 8,001,540,000 |
| 2026-07-20 | 25720.87 | 25815.60 | 25501.10 | 25508.07 | -0.05% | 7,184,070,000 |
| 2026-07-17 | 25412.26 | 25703.01 | 25250.63 | 25520.24 | -1.40% | 7,820,470,000 |
| 2026-07-16 | 26155.40 | 26165.37 | 25765.45 | 25881.95 | -1.47% | 8,294,880,000 |
| 2026-07-15 | 26261.18 | 26316.81 | 26041.13 | 26269.23 | +0.62% | 7,379,560,000 |
| 2026-07-14 | 26015.49 | 26168.80 | 25912.40 | 26107.01 | +0.90% | 7,397,960,000 |
| 2026-07-13 | 26088.31 | 26139.37 | 25822.10 | 25873.18 | -1.55% | 7,231,310,000 |
| 2026-07-10 | 26175.54 | 26301.54 | 26009.49 | 26281.61 | +0.29% | 7,094,480,000 |
| 2026-07-09 | 25918.31 | 26215.82 | 25825.85 | 26206.89 | +1.30% | 7,312,220,000 |
| 2026-07-08 | 25704.66 | 25896.07 | 25526.46 | 25870.65 | +0.20% | 7,935,740,000 |
| 2026-07-07 | 25960.13 | 26010.02 | 25684.15 | 25818.69 | -1.16% | 8,244,680,000 |
| 2026-07-06 | 25999.61 | 26209.76 | 25963.44 | 26121.16 | +1.12% | 7,827,050,000 |
| 2026-07-02 | 26047.38 | 26261.09 | 25630.51 | 25832.67 | -0.80% | 9,529,580,000 |
| 2026-07-01 | 26039.51 | 26238.06 | 25954.46 | 26040.03 | -0.66% | 9,094,410,000 |
| 2026-06-30 | 25824.47 | 26253.04 | 25808.06 | 26213.72 | +1.52% | 9,809,990,000 |
| 2026-06-29 | 25502.09 | 25834.35 | 25289.76 | 25820.14 | +2.07% | 9,776,230,000 |
| 2026-06-26 | 25105.41 | 25491.38 | 25014.96 | 25297.62 | -0.24% | 16,594,580,000 |
| 2026-06-25 | 25724.78 | 25724.78 | 25123.43 | 25358.60 | -0.46% | 9,870,860,000 |
| 2026-06-24 | 25578.62 | 25840.56 | 25354.66 | 25476.64 | -0.43% | 14,936,190,000 |
| 2026-06-23 | 25549.76 | 25882.57 | 25513.26 | 25587.04 | -2.21% | 14,631,520,000 |
| 2026-06-22 | 26483.31 | 26561.12 | 26125.48 | 26166.60 | -1.32% | 12,844,290,000 |
| 2026-06-18 | 26410.62 | 26559.74 | 26188.69 | 26517.93 | +1.91% | 18,286,150,000 |
| 2026-06-17 | 26493.82 | 26511.55 | 25960.41 | 26021.66 | -1.34% | 11,443,600,000 |
| 2026-06-16 | 26649.97 | 26788.62 | 26369.39 | 26376.34 | -1.15% | 11,132,830,000 |
| 2026-06-15 | 26447.23 | 26687.56 | 26438.77 | 26683.94 | +3.07% | 10,590,270,000 |
| 2026-06-12 | 25783.36 | 26010.31 | 25599.94 | 25888.84 | +0.31% | 10,337,400,000 |
| 2026-06-11 | 25309.78 | 25846.56 | 25109.39 | 25809.66 | +2.54% | 10,101,910,000 |
| 2026-06-10 | 25512.07 | 25726.00 | 25145.30 | 25169.50 | -1.98% | 9,519,620,000 |
| 2026-06-09 | 26110.31 | 26259.92 | 24980.38 | 25678.82 | -0.97% | 12,106,940,000 |
| 2026-06-08 | 26065.07 | 26179.65 | 25872.68 | 25929.66 | +0.86% | 10,077,650,000 |
| 2026-06-05 | 26536.59 | 26572.25 | 25648.47 | 25709.43 | -4.18% | 11,550,140,000 |
| 2026-06-04 | 26579.30 | 26923.70 | 26554.24 | 26830.96 | -0.09% | 1,630,634,858 |
| 2026-06-03 | 27092.85 | 27130.88 | 26769.15 | 26853.98 | -0.89% | 1,805,655,850 |
| 2026-06-02 | 27030.07 | 27171.29 | 26932.77 | 27093.90 | +0.03% | 9,675,650,000 |
| 2026-06-01 | 26952.58 | 27190.21 | 26913.12 | 27086.81 | +0.42% | 10,199,240,000 |
| 2026-05-29 | 26960.84 | 27094.80 | 26859.27 | 26972.62 | +0.20% | 11,906,000,000 |
| 2026-05-28 | 26686.53 | 26934.84 | 26588.52 | 26917.47 | +0.91% | 9,224,620,000 |
| 2026-05-27 | 26695.44 | 26715.31 | 26538.31 | 26674.73 | +0.07% | 9,240,640,000 |
| 2026-05-26 | 26590.50 | 26725.29 | 26520.30 | 26656.18 | +1.19% | 9,718,120,000 |
| 2026-05-22 | 26381.56 | 26504.55 | 26309.80 | 26343.97 | +0.19% | 9,265,090,000 |
| 2026-05-21 | 26143.62 | 26403.57 | 26039.37 | 26293.10 | +0.09% | 8,627,780,000 |
| 2026-05-20 | 25991.51 | 26273.76 | 25928.33 | 26270.36 | +1.54% | 9,268,370,000 |
| 2026-05-19 | 25923.49 | 26050.29 | 25701.44 | 25870.71 | -0.84% | 9,895,620,000 |
| 2026-05-18 | 26289.49 | 26310.84 | 25867.30 | 26090.73 | -0.51% | 10,327,940,000 |
| 2026-05-15 | 26288.92 | 26460.76 | 26097.54 | 26225.14 | -1.54% | 9,584,430,000 |
| 2026-05-14 | 26425.47 | 26707.14 | 26423.21 | 26635.22 | +0.88% | 9,860,060,000 |
| 2026-05-13 | 26147.65 | 26474.18 | 25990.16 | 26402.34 | +1.20% | 9,734,720,000 |
| 2026-05-12 | 26087.01 | 26190.48 | 25739.22 | 26088.20 | -0.71% | 9,631,840,000 |
| 2026-05-11 | 26135.63 | 26359.31 | 26129.83 | 26274.13 | +0.10% | 11,989,910,000 |
| 2026-05-08 | 25958.12 | 26248.62 | 25944.78 | 26247.08 | +1.71% | 9,577,150,000 |
| 2026-05-07 | 25881.30 | 26036.38 | 25713.65 | 25806.20 | -0.13% | 9,118,880,000 |
| 2026-05-06 | 25495.17 | 25850.19 | 25464.44 | 25838.94 | +2.02% | 8,864,150,000 |
| 2026-05-05 | 25258.88 | 25361.05 | 25217.16 | 25326.13 | +1.03% | 8,090,030,000 |
| 2026-05-04 | 25112.18 | 25210.47 | 24913.12 | 25067.80 | -0.19% | 7,849,180,000 |
| 2026-05-01 | 24977.79 | 25223.12 | 24967.09 | 25114.44 | +0.89% | 7,534,290,000 |
| 2026-04-30 | 24859.94 | 24935.60 | 24491.83 | 24892.31 | +0.89% | 8,139,190,000 |
| 2026-04-29 | 24606.53 | 24724.11 | 24532.70 | 24673.24 | +0.04% | 8,147,470,000 |
| 2026-04-28 | 24609.57 | 24724.70 | 24524.23 | 24663.80 | -0.90% | 7,441,950,000 |
| 2026-04-27 | 24799.64 | 24899.37 | 24694.82 | 24887.10 | +0.20% | 8,126,500,000 |
| 2026-04-24 | 24616.56 | 24854.04 | 24524.37 | 24836.60 | +1.63% | 10,203,070,000 |
| 2026-04-23 | 24553.75 | 24664.87 | 24209.74 | 24438.50 | -0.89% | 7,956,600,000 |
| 2026-04-22 | 24462.31 | 24660.11 | 24421.40 | 24657.57 | +1.64% | 8,080,930,000 |
| 2026-04-21 | 24465.34 | 24537.58 | 24198.99 | 24259.96 | -0.59% | 9,309,940,000 |
| 2026-04-20 | 24417.53 | 24435.92 | 24221.53 | 24404.39 | -0.26% | 8,379,940,000 |
| 2026-04-17 | 24338.01 | 24519.51 | 24286.47 | 24468.48 | +1.52% | 10,159,120,000 |
| 2026-04-16 | 24062.45 | 24156.18 | 23894.91 | 24102.70 | +0.36% | 9,963,610,000 |
| 2026-04-15 | 23688.12 | 24026.56 | 23672.26 | 24016.02 | +1.59% | 10,206,480,000 |
| 2026-04-14 | 23331.50 | 23639.08 | 23331.50 | 23639.08 | +1.96% | 9,105,660,000 |
| 2026-04-13 | 22849.23 | 23187.96 | 22795.82 | 23183.74 | +1.23% | 7,925,320,000 |
| 2026-04-10 | 22913.91 | 23011.77 | 22845.05 | 22902.89 | +0.35% | 8,700,640,000 |
| 2026-04-09 | 22646.35 | 22836.75 | 22529.21 | 22822.42 | +0.83% | 8,662,470,000 |
| 2026-04-08 | 22821.21 | 22821.21 | 22501.28 | 22634.99 | +2.80% | 10,411,670,000 |
| 2026-04-07 | 21927.09 | 22024.90 | 21611.00 | 22017.85 | +0.10% | 10,796,020,000 |
| 2026-04-06 | 21939.80 | 22052.41 | 21864.50 | 21996.34 | +0.54% | 7,907,270,000 |
| 2026-04-02 | 21472.52 | 21906.48 | 21371.32 | 21879.18 | +0.18% | 8,134,780,000 |
| 2026-04-01 | 21742.79 | 21983.07 | 21723.72 | 21840.95 | +1.16% | 8,801,740,000 |
| 2026-03-31 | 21064.33 | 21642.62 | 21063.38 | 21590.63 | +3.83% | 10,645,070,000 |
| 2026-03-30 | 21096.24 | 21139.72 | 20690.25 | 20794.64 | -0.73% | 9,234,380,000 |
| 2026-03-27 | 21287.19 | 21293.50 | 20909.93 | 20948.36 | -2.15% | 8,713,310,000 |
| 2026-03-26 | 21693.18 | 21823.58 | 21395.77 | 21408.08 | -2.38% | 7,726,590,000 |
| 2026-03-25 | 22006.43 | 22093.18 | 21865.46 | 21929.82 | +0.77% | 8,056,920,000 |
| 2026-03-24 | 21807.60 | 21916.16 | 21712.04 | 21761.89 | -0.84% | 8,488,380,000 |
| 2026-03-23 | 21995.78 | 22189.34 | 21865.80 | 21946.76 | +1.38% | 8,895,880,000 |
| 2026-03-20 | 21989.33 | 21997.09 | 21522.75 | 21647.61 | -2.01% | 11,743,490,000 |
| 2026-03-19 | 21871.04 | 22187.06 | 21851.05 | 22090.69 | -0.28% | 8,547,870,000 |
| 2026-03-18 | 22421.96 | 22461.76 | 22144.76 | 22152.42 | -1.46% | 9,325,170,000 |
| 2026-03-17 | 22458.03 | 22569.64 | 22409.07 | 22479.53 | +0.47% | 8,505,210,000 |
| 2026-03-16 | 22340.39 | 22521.59 | 22316.63 | 22374.18 | +1.22% | 8,208,800,000 |
| 2026-03-13 | 22425.70 | 22521.38 | 22069.24 | 22105.36 | -0.93% | 1,408,592,162 |
| 2026-03-12 | 22526.59 | 22550.75 | 22290.48 | 22311.98 | -1.78% | 8,490,850,000 |
| 2026-03-11 | 22771.27 | 22877.71 | 22602.33 | 22716.13 | +0.08% | 1,378,254,742 |
| 2026-03-10 | 22722.94 | 22906.72 | 22608.23 | 22697.10 | +0.01% | 1,441,297,549 |
| 2026-03-09 | 22184.05 | 22741.03 | 22061.97 | 22695.95 | +1.38% | 1,669,596,397 |
| 2026-03-06 | 22421.17 | 22614.41 | 22328.13 | 22387.68 | -1.59% | 9,300,220,000 |
| 2026-03-05 | 22707.47 | 22877.02 | 22500.29 | 22748.99 | -0.26% | 10,994,660,000 |
| 2026-03-04 | 22620.89 | 22891.88 | 22570.67 | 22807.48 | +1.29% | 10,918,410,000 |
| 2026-03-03 | 22292.37 | 22601.59 | 22124.78 | 22516.69 | -1.02% | 9,705,500,000 |
| 2026-03-02 | 22322.12 | 22802.80 | 22306.08 | 22748.86 | +0.36% | 8,303,030,000 |
| 2026-02-27 | 22615.43 | 22735.78 | 22538.30 | 22668.21 | -0.92% | 9,552,610,000 |
| 2026-02-26 | 23100.58 | 23109.46 | 22670.80 | 22878.38 | -1.18% | 9,033,470,000 |
| 2026-02-25 | 23005.01 | 23169.68 | 23004.69 | 23152.08 | +1.26% | 8,427,450,000 |
| 2026-02-24 | 22641.60 | 22895.48 | 22528.26 | 22863.68 | +1.04% | 7,932,270,000 |
| 2026-02-23 | 22840.97 | 22893.22 | 22547.12 | 22627.27 | -1.13% | 8,263,920,000 |
| 2026-02-20 | 22542.28 | 22948.87 | 22539.05 | 22886.07 | +0.90% | 8,063,070,000 |
| 2026-02-19 | 22639.88 | 22768.83 | 22583.61 | 22682.73 | -0.31% | 6,984,780,000 |
| 2026-02-18 | 22629.85 | 22895.96 | 22597.77 | 22753.63 | +0.78% | 7,705,590,000 |
| 2026-02-17 | 22394.76 | 22690.83 | 22256.76 | 22578.38 | +0.14% | 7,654,300,000 |
| 2026-02-13 | 22561.46 | 22742.06 | 22402.38 | 22546.67 | -0.22% | 7,964,830,000 |
| 2026-02-12 | 23142.87 | 23161.60 | 22548.02 | 22597.15 | -2.03% | 8,855,290,000 |
| 2026-02-11 | 23278.29 | 23320.62 | 22902.01 | 23066.47 | -0.16% | 9,927,010,000 |
| 2026-02-10 | 23271.22 | 23310.73 | 23089.10 | 23102.47 | -0.59% | 8,513,440,000 |
| 2026-02-09 | 22952.24 | 23314.67 | 22878.37 | 23238.67 | +0.90% | 8,174,050,000 |
| 2026-02-06 | 22625.30 | 23088.46 | 22586.40 | 23031.21 | +2.18% | 9,054,400,000 |
| 2026-02-05 | 22604.02 | 22841.28 | 22461.14 | 22540.59 | -1.59% | 10,109,230,000 |
| 2026-02-04 | 23217.02 | 23270.07 | 22684.51 | 22904.58 | -1.51% | 10,862,000,000 |
| 2026-02-03 | 23667.44 | 23691.60 | 23027.21 | 23255.19 | -1.43% | 10,306,320,000 |
| 2026-02-02 | 23370.54 | 23686.83 | 23356.40 | 23592.11 | +0.56% | 8,882,530,000 |
| 2026-01-30 | 23578.96 | 23662.25 | 23351.55 | 23461.82 | -0.94% | 9,255,930,000 |
| 2026-01-29 | 23830.92 | 23840.55 | 23232.78 | 23685.12 | -0.72% | 8,782,210,000 |
| 2026-01-28 | 23965.11 | 23988.27 | 23775.49 | 23857.45 | +0.17% | 8,151,580,000 |
| 2026-01-27 | 23734.75 | 23865.26 | 23694.38 | 23817.10 | +0.91% | 8,026,050,000 |
| 2026-01-26 | 23529.28 | 23688.94 | 23486.08 | 23601.36 | +0.43% | 7,505,250,000 |
| 2026-01-23 | 23440.92 | 23610.74 | 23374.26 | 23501.24 | +0.28% | 8,228,760,000 |
| 2026-01-22 | 23440.71 | 23503.16 | 23335.15 | 23436.02 | +0.91% | 9,034,850,000 |
| 2026-01-21 | 23017.68 | 23383.24 | 22927.88 | 23224.82 | +1.18% | 9,162,740,000 |
| 2026-01-20 | 23142.69 | 23236.05 | 22916.83 | 22954.32 | -2.39% | 9,469,480,000 |
| 2026-01-16 | 23639.69 | 23664.26 | 23446.81 | 23515.39 | -0.06% | 9,514,500,000 |
| 2026-01-15 | 23693.97 | 23721.11 | 23502.18 | 23530.02 | +0.25% | 9,740,630,000 |
| 2026-01-14 | 23563.92 | 23590.20 | 23306.66 | 23471.75 | -1.00% | 12,165,220,000 |
| 2026-01-13 | 23735.12 | 23813.30 | 23607.59 | 23709.87 | -0.10% | 9,416,400,000 |
| 2026-01-12 | 23576.88 | 23804.04 | 23562.97 | 23733.90 | +0.26% | 8,707,170,000 |
| 2026-01-09 | 23496.21 | 23721.15 | 23426.48 | 23671.35 | +0.81% | 8,124,420,000 |
| 2026-01-08 | 23548.88 | 23558.17 | 23353.46 | 23480.02 | -0.44% | 7,723,140,000 |
| 2026-01-07 | 23544.89 | 23723.37 | 23504.21 | 23584.28 | +0.16% | 8,396,920,000 |
| 2026-01-06 | 23446.96 | 23559.15 | 23389.57 | 23547.17 | +0.65% | 9,012,640,000 |
| 2026-01-05 | 23449.67 | 23476.51 | 23332.23 | 23395.82 | +0.69% | 8,737,320,000 |
| 2026-01-02 | 23481.49 | 23585.96 | 23119.49 | 23235.63 | -0.03% | 7,331,460,000 |
| 2025-12-31 | 23420.85 | 23445.26 | 23237.78 | 23241.99 | -0.76% | 5,895,130,000 |
| 2025-12-30 | 23465.67 | 23521.05 | 23414.83 | 23419.08 | -0.24% | 6,769,300,000 |
| 2025-12-29 | 23414.68 | 23531.02 | 23397.52 | 23474.35 | -0.50% | 6,527,530,000 |
| 2025-12-26 | 23645.91 | 23665.15 | 23567.86 | 23593.10 | -0.09% | 5,170,300,000 |
| 2025-12-24 | 23555.95 | 23621.72 | 23527.97 | 23613.31 | +0.22% | 3,885,190,000 |
| 2025-12-23 | 23407.70 | 23563.46 | 23377.49 | 23561.84 | +0.57% | 7,518,190,000 |
| 2025-12-22 | 23450.53 | 23476.50 | 23362.93 | 23428.83 | +0.52% | 7,244,910,000 |
| 2025-12-19 | 23121.90 | 23307.91 | 23106.19 | 23307.62 | +1.31% | 12,874,560,000 |
| 2025-12-18 | 23012.06 | 23149.61 | 22906.23 | 23006.36 | +1.38% | 7,977,920,000 |
| 2025-12-17 | 23135.61 | 23159.20 | 22692.00 | 22693.32 | -1.81% | 8,616,140,000 |
| 2025-12-16 | 22981.82 | 23162.60 | 22920.66 | 23111.46 | +0.23% | 7,759,960,000 |
| 2025-12-15 | 23330.04 | 23345.56 | 23012.00 | 23057.41 | -0.59% | 8,649,240,000 |
| 2025-12-12 | 23488.87 | 23554.89 | 23094.51 | 23195.17 | -1.69% | 8,724,070,000 |
| 2025-12-11 | 23509.22 | 23606.70 | 23308.95 | 23593.86 | -0.25% | 8,337,770,000 |
| 2025-12-10 | 23536.00 | 23704.08 | 23435.17 | 23654.15 | +0.33% | 7,987,900,000 |
| 2025-12-09 | 23504.61 | 23616.46 | 23449.73 | 23576.49 | +0.13% | 7,192,600,000 |
| 2025-12-08 | 23638.22 | 23698.93 | 23455.05 | 23545.90 | -0.14% | 8,533,670,000 |
| 2025-12-05 | 23567.77 | 23680.03 | 23506.00 | 23578.13 | +0.31% | 8,248,280,000 |
| 2025-12-04 | 23527.30 | 23528.53 | 23372.33 | 23505.14 | +0.22% | 7,456,860,000 |
| 2025-12-03 | 23315.58 | 23499.93 | 23271.83 | 23454.09 | +0.17% | 7,962,730,000 |
| 2025-12-02 | 23379.75 | 23526.23 | 23286.46 | 23413.67 | +0.59% | 7,588,580,000 |
| 2025-12-01 | 23172.34 | 23363.85 | 23110.21 | 23275.92 | -0.38% | 7,859,560,000 |
| 2025-11-28 | 23291.59 | 23365.79 | 23250.51 | 23365.69 | +0.65% | 4,541,070,000 |
| 2025-11-26 | 23163.19 | 23280.58 | 23074.39 | 23214.69 | +0.82% | 7,291,400,000 |
| 2025-11-25 | 22802.85 | 23070.09 | 22587.11 | 23025.59 | +0.67% | 8,498,500,000 |
| 2025-11-24 | 22482.16 | 22916.40 | 22478.27 | 22872.01 | +2.69% | 9,232,160,000 |
| 2025-11-21 | 22162.83 | 22531.84 | 21898.29 | 22273.08 | +0.88% | 9,931,240,000 |
| 2025-11-20 | 23057.00 | 23147.33 | 22043.20 | 22078.05 | -2.15% | 10,548,620,000 |
| 2025-11-19 | 22459.27 | 22821.24 | 22385.22 | 22564.23 | +0.59% | 8,434,200,000 |
| 2025-11-18 | 22565.90 | 22643.01 | 22231.15 | 22432.85 | -1.21% | 8,606,260,000 |
| 2025-11-17 | 22788.32 | 23044.55 | 22559.51 | 22708.07 | -0.84% | 9,744,800,000 |
| 2025-11-14 | 22544.72 | 23073.18 | 22436.79 | 22900.59 | +0.13% | 10,841,540,000 |
| 2025-11-13 | 23262.64 | 23264.27 | 22796.07 | 22870.36 | -2.29% | 11,351,410,000 |
| 2025-11-12 | 23563.84 | 23564.09 | 23278.30 | 23406.46 | -0.26% | 8,449,920,000 |
| 2025-11-11 | 23407.72 | 23508.44 | 23315.28 | 23468.30 | -0.25% | 7,756,810,000 |
| 2025-11-10 | 23354.85 | 23569.62 | 23290.05 | 23527.17 | +2.27% | 9,297,320,000 |
| 2025-11-07 | 22892.92 | 23009.91 | 22563.42 | 23004.54 | -0.21% | 10,141,910,000 |
| 2025-11-06 | 23461.29 | 23469.55 | 23011.06 | 23053.99 | -1.90% | 11,085,130,000 |
| 2025-11-05 | 23358.07 | 23636.53 | 23286.87 | 23499.80 | +0.65% | 10,026,890,000 |
| 2025-11-04 | 23458.21 | 23644.15 | 23333.32 | 23348.64 | -2.04% | 10,227,700,000 |
| 2025-11-03 | 23951.91 | 23976.84 | 23764.87 | 23834.72 | +0.46% | 10,360,170,000 |
| 2025-10-31 | 23941.78 | 23946.23 | 23628.82 | 23724.96 | +0.61% | 10,909,250,000 |
| 2025-10-30 | 23793.08 | 23846.13 | 23578.47 | 23581.14 | -1.57% | 10,564,160,000 |
| 2025-10-29 | 23987.29 | 24019.99 | 23763.99 | 23958.47 | +0.55% | 10,089,540,000 |
| 2025-10-28 | 23766.46 | 23901.36 | 23675.19 | 23827.49 | +0.80% | 10,640,830,000 |
| 2025-10-27 | 23537.32 | 23658.66 | 23493.96 | 23637.46 | +1.86% | 10,757,830,000 |
| 2025-10-24 | 23143.23 | 23261.26 | 23127.96 | 23204.87 | +1.15% | 10,308,620,000 |
| 2025-10-23 | 22751.33 | 22983.46 | 22732.18 | 22941.80 | +0.89% | 10,363,600,000 |
| 2025-10-22 | 22940.79 | 22978.40 | 22514.08 | 22740.40 | -0.93% | 14,361,150,000 |
| 2025-10-21 | 22984.55 | 23010.35 | 22894.42 | 22953.67 | -0.16% | 10,845,130,000 |
| 2025-10-20 | 22844.82 | 23031.87 | 22841.00 | 22990.54 | +1.37% | 9,440,620,000 |
| 2025-10-17 | 22489.81 | 22736.01 | 22396.65 | 22679.97 | +0.52% | 9,552,150,000 |
| 2025-10-16 | 22764.40 | 22886.87 | 22404.69 | 22562.54 | -0.47% | 11,343,620,000 |
| 2025-10-15 | 22738.50 | 22841.69 | 22427.79 | 22670.08 | +0.66% | 11,374,850,000 |
| 2025-10-14 | 22388.04 | 22691.07 | 22213.73 | 22521.70 | -0.76% | 9,776,720,000 |
| 2025-10-13 | 22578.67 | 22718.75 | 22499.49 | 22694.61 | +2.21% | 9,018,770,000 |
| 2025-10-10 | 23043.52 | 23119.91 | 22193.07 | 22204.43 | -3.56% | 10,713,200,000 |
| 2025-10-09 | 23045.33 | 23062.62 | 22899.16 | 23024.63 | -0.08% | 10,713,200,000 |
| 2025-10-08 | 22852.32 | 23045.14 | 22845.42 | 23043.38 | +1.12% | 10,925,520,000 |
| 2025-10-07 | 22972.37 | 23006.07 | 22718.76 | 22788.36 | -0.67% | 10,375,920,000 |
| 2025-10-06 | 22894.35 | 22991.72 | 22827.56 | 22941.67 | +0.71% | 10,468,830,000 |
| 2025-10-03 | 22886.16 | 22925.43 | 22695.82 | 22780.51 | -0.28% | 10,515,730,000 |
| 2025-10-02 | 22885.90 | 22900.60 | 22729.75 | 22844.05 | +0.39% | 9,633,200,000 |
| 2025-10-01 | 22530.95 | 22782.58 | 22516.74 | 22755.16 | +0.42% | 10,043,980,000 |
| 2025-09-30 | 22580.36 | 22671.39 | 22493.96 | 22660.01 | +0.30% | 8,928,070,000 |
| 2025-09-29 | 22605.30 | 22704.90 | 22536.05 | 22591.15 | +0.48% | 9,046,720,000 |
| 2025-09-26 | 22403.27 | 22488.18 | 22285.44 | 22484.07 | +0.44% | 8,488,400,000 |
| 2025-09-25 | 22318.77 | 22456.78 | 22185.87 | 22384.70 | -0.50% | 9,960,330,000 |
| 2025-09-24 | 22656.02 | 22657.45 | 22397.00 | 22497.86 | -0.33% | 9,184,030,000 |
| 2025-09-23 | 22782.72 | 22785.13 | 22539.04 | 22573.47 | -0.95% | 9,822,620,000 |
| 2025-09-22 | 22606.59 | 22801.90 | 22590.86 | 22788.98 | +0.70% | 9,736,270,000 |
| 2025-09-19 | 22554.31 | 22645.11 | 22497.71 | 22631.48 | +0.72% | 14,632,360,000 |
| 2025-09-18 | 22439.11 | 22540.93 | 22358.48 | 22470.72 | +0.94% | 10,478,450,000 |
| 2025-09-17 | 22333.02 | 22339.54 | 22058.92 | 22261.33 | -0.33% | 9,325,980,000 |
| 2025-09-16 | 22397.50 | 22397.50 | 22308.78 | 22333.96 | -0.07% | 8,592,240,000 |
| 2025-09-15 | 22243.20 | 22352.25 | 22233.00 | 22348.75 | +0.94% | 8,904,030,000 |
| 2025-09-12 | 22078.63 | 22182.34 | 22031.62 | 22141.10 | +0.44% | 9,023,140,000 |
| 2025-09-11 | 21977.51 | 22059.71 | 21908.81 | 22043.08 | +0.72% | 1,678,712,173 |
| 2025-09-10 | 21980.60 | 22000.97 | 21810.84 | 21886.06 | +0.03% | 9,090,550,000 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+7.12%). Pire mois : Févr (-1.26%). Sur 4 ans de données quotidiennes (2023–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-08
Réponses rapides
Quel est le dernier cours de clôture de Nasdaq Composite (IXIC.INDX) ?
26421.41 le 2026-09-08, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de IXIC.INDX ?
Plus haut à 27190.21 et plus bas à 20690.25 sur les 52 dernières semaines, au 2026-09-08.
Quel est historiquement le mois le plus fort et le plus faible de Nasdaq Composite ?
Historiquement, le mois le plus fort de IXIC.INDX a été Mai (moyenne +7.12%) et le plus faible Févr (moyenne -1.26%), sur 4 ans de données quotidiennes (2023–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
4 ans (2023–2026), calculés à partir de 923 bougies quotidiennes du data lake Closelook.