NASDAQ Composite (^IXIC) | Historique des prix et rendements | 1985 - 2025
NASDAQ Composite
NASDAQ Composite
Graphique historique des prix NASDAQ Composite
Données historiques des prix NASDAQ Composite
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 5 sept. 2025 | $21 700,39 | -0,03% | $21 860,40 | $21 878,81 | $21 534,72 | 7,3B |
| 4 sept. 2025 | $21 707,69 | +0,98% | $21 539,91 | $21 711,96 | $21 469,40 | 7,3B |
| 3 sept. 2025 | $21 497,73 | +1,02% | $21 461,63 | $21 553,98 | $21 370,98 | 7,5B |
| 2 sept. 2025 | $21 279,63 | -0,82% | $21 086,57 | $21 293,69 | $21 033,05 | 8,2B |
| 29 août 2025 | $21 455,55 | -1,15% | $21 630,33 | $21 631,15 | $21 397,98 | 7,7B |
| 28 août 2025 | $21 705,16 | +0,53% | $21 619,27 | $21 742,46 | $21 534,94 | 7,8B |
| 27 août 2025 | $21 590,14 | +0,21% | $21 526,33 | $21 616,17 | $21 476,30 | 8,0B |
| 26 août 2025 | $21 544,27 | +0,44% | $21 443,63 | $21 550,93 | $21 389,10 | 9,1B |
| 25 août 2025 | $21 449,29 | -0,22% | $21 466,47 | $21 572,18 | $21 400,09 | 8,4B |
| 22 août 2025 | $21 496,54 | +1,88% | $21 139,83 | $21 545,43 | $21 092,36 | 9,4B |
| 21 août 2025 | $21 100,31 | -0,34% | $21 112,52 | $21 198,76 | $21 013,53 | 6,5B |
| 20 août 2025 | $21 172,86 | -0,67% | $21 269,67 | $21 269,67 | $20 905,99 | 7,8B |
| 19 août 2025 | $21 314,95 | -1,46% | $21 607,45 | $21 610,24 | $21 277,71 | 8,5B |
| 18 août 2025 | $21 629,77 | +0,03% | $21 616,82 | $21 651,50 | $21 559,33 | 8,3B |
| 15 août 2025 | $21 622,98 | -0,40% | $21 709,34 | $21 716,18 | $21 567,46 | 8,2B |
| 14 août 2025 | $21 710,67 | -0,01% | $21 649,21 | $21 766,29 | $21 627,13 | 9,1B |
| 13 août 2025 | $21 713,14 | +0,14% | $21 764,55 | $21 803,75 | $21 645,14 | 8,8B |
| 12 août 2025 | $21 681,90 | +1,39% | $21 507,44 | $21 689,68 | $21 386,25 | 8,4B |
| 11 août 2025 | $21 385,40 | -0,30% | $21 459,65 | $21 549,73 | $21 346,62 | 9,1B |
| 8 août 2025 | $21 450,02 | +0,98% | $21 316,37 | $21 464,53 | $21 284,97 | 8,7B |
| 7 août 2025 | $21 242,70 | +0,35% | $21 325,01 | $21 408,15 | $21 090,05 | 9,0B |
| 6 août 2025 | $21 169,42 | +1,21% | $20 955,22 | $21 183,88 | $20 937,49 | 8,6B |
| 5 août 2025 | $20 916,55 | -0,65% | $21 092,10 | $21 138,72 | $20 893,29 | 8,0B |
| 4 août 2025 | $21 053,58 | +1,95% | $20 853,91 | $21 055,24 | $20 833,86 | 7,4B |
| 1 août 2025 | $20 650,13 | -2,24% | $20 830,64 | $20 865,63 | $20 560,17 | 9,7B |
| 31 juil. 2025 | $21 122,45 | -0,03% | $21 457,48 | $21 457,48 | $21 078,67 | 9,9B |
| 30 juil. 2025 | $21 129,67 | +0,15% | $21 140,40 | $21 230,88 | $21 016,92 | 9,3B |
| 29 juil. 2025 | $21 098,29 | -0,38% | $21 286,72 | $21 303,96 | $21 081,69 | 10,0B |
| 28 juil. 2025 | $21 178,58 | +0,33% | $21 176,40 | $21 202,18 | $21 122,12 | 10,6B |
| 25 juil. 2025 | $21 108,32 | +0,24% | $21 059,94 | $21 159,80 | $21 036,85 | 11,0B |
| 24 juil. 2025 | $21 057,96 | +0,18% | $21 083,82 | $21 113,10 | $21 001,68 | 12,7B |
| 23 juil. 2025 | $21 020,02 | +0,61% | $20 966,47 | $21 023,85 | $20 870,67 | 11,0B |
| 22 juil. 2025 | $20 892,69 | -0,39% | $20 982,21 | $20 985,34 | $20 750,90 | 10,6B |
| 21 juil. 2025 | $20 974,18 | +0,38% | $20 960,33 | $21 077,37 | $20 957,44 | 12,0B |
| 18 juil. 2025 | $20 895,65 | +0,05% | $20 959,57 | $20 980,56 | $20 846,12 | 9,4B |
| 17 juil. 2025 | $20 885,65 | +0,75% | $20 760,32 | $20 911,83 | $20 735,55 | 10,0B |
| 16 juil. 2025 | $20 730,49 | +0,25% | $20 717,81 | $20 751,05 | $20 507,06 | 9,1B |
| 15 juil. 2025 | $20 677,80 | +0,18% | $20 822,76 | $20 836,04 | $20 670,58 | 8,4B |
| 14 juil. 2025 | $20 640,33 | +0,27% | $20 592,56 | $20 672,34 | $20 492,63 | 8,0B |
| 11 juil. 2025 | $20 585,53 | -0,22% | $20 562,88 | $20 647,97 | $20 509,75 | 8,1B |
| 10 juil. 2025 | $20 630,66 | +0,09% | $20 636,48 | $20 655,39 | $20 495,14 | 9,8B |
| 9 juil. 2025 | $20 611,34 | +0,94% | $20 522,09 | $20 645,41 | $20 486,38 | 10,0B |
| 8 juil. 2025 | $20 418,46 | +0,03% | $20 466,93 | $20 480,89 | $20 377,36 | 8,4B |
| 7 juil. 2025 | $20 412,52 | -0,92% | $20 490,55 | $20 511,82 | $20 323,02 | 8,3B |
| 3 juil. 2025 | $20 601,10 | +1,02% | $20 497,66 | $20 624,51 | $20 480,22 | 6,2B |
| 2 juil. 2025 | $20 393,13 | +0,94% | $20 184,37 | $20 397,22 | $20 181,74 | 8,4B |
| 1 juil. 2025 | $20 202,89 | -0,82% | $20 290,61 | $20 339,05 | $20 105,41 | 8,6B |
| 30 juin 2025 | $20 369,73 | +0,47% | $20 360,15 | $20 418,31 | $20 266,36 | 8,2B |
| 27 juin 2025 | $20 273,46 | +0,52% | $20 217,26 | $20 311,51 | $20 095,05 | 11,0B |
| 26 juin 2025 | $20 167,91 | +0,97% | $20 062,19 | $20 187,15 | $19 982,48 | 8,4B |
| 25 juin 2025 | $19 973,55 | +0,31% | $20 013,95 | $20 052,78 | $19 918,08 | 8,3B |
| 24 juin 2025 | $19 912,53 | +1,43% | $19 809,62 | $19 946,72 | $19 795,29 | 8,3B |
| 23 juin 2025 | $19 630,97 | +0,94% | $19 427,01 | $19 643,70 | $19 334,98 | 9,1B |
| 20 juin 2025 | $19 447,41 | -0,51% | $19 639,41 | $19 696,11 | $19 380,58 | 10,0B |
| 18 juin 2025 | $19 546,27 | +0,13% | $19 526,92 | $19 660,77 | $19 489,56 | 7,8B |
| 17 juin 2025 | $19 521,09 | -0,91% | $19 627,08 | $19 666,56 | $19 485,44 | 8,5B |
| 16 juin 2025 | $19 701,21 | +1,52% | $19 550,75 | $19 733,31 | $19 550,75 | 9,6B |
| 13 juin 2025 | $19 406,83 | -1,30% | $19 450,93 | $19 591,87 | $19 367,42 | 9,0B |
| 12 juin 2025 | $19 662,49 | +0,24% | $19 578,87 | $19 690,61 | $19 553,56 | 16,3B |
| 11 juin 2025 | $19 615,88 | -0,50% | $19 779,36 | $19 800,46 | $19 551,35 | 10,2B |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | $21 700,39 | +1,14% | $21 086,57 | $21 878,81 | $21 033,05 | 41,3B |
| 25 août 2025 | $21 455,55 | -0,19% | $21 466,47 | $21 742,46 | $21 389,10 | 41,1B |
| 18 août 2025 | $21 496,54 | -0,58% | $21 616,82 | $21 651,50 | $20 905,99 | 40,5B |
| 11 août 2025 | $21 622,98 | +0,81% | $21 459,65 | $21 803,75 | $21 346,62 | 43,5B |
| 4 août 2025 | $21 450,02 | +3,87% | $20 853,91 | $21 464,53 | $20 833,86 | 41,6B |
| 28 juil. 2025 | $20 650,13 | -2,17% | $21 176,40 | $21 457,48 | $20 560,17 | 49,5B |
| 21 juil. 2025 | $21 108,32 | +1,02% | $20 960,33 | $21 159,80 | $20 750,90 | 57,4B |
| 14 juil. 2025 | $20 895,65 | +1,51% | $20 592,56 | $20 980,56 | $20 492,63 | 44,8B |
| 7 juil. 2025 | $20 585,53 | -0,08% | $20 490,55 | $20 655,39 | $20 323,02 | 44,7B |
| 30 juin 2025 | $20 601,10 | +1,62% | $20 360,15 | $20 624,51 | $20 105,41 | 31,4B |
| 23 juin 2025 | $20 273,46 | +4,25% | $19 427,01 | $20 311,51 | $19 334,98 | 45,0B |
| 16 juin 2025 | $19 447,41 | +0,21% | $19 550,75 | $19 733,31 | $19 380,58 | 35,9B |
| 9 juin 2025 | $19 406,83 | -0,63% | $19 573,14 | $19 800,46 | $19 367,42 | 56,3B |
| 2 juin 2025 | $19 529,95 | +2,18% | $19 063,06 | $19 610,51 | $18 985,30 | 39,5B |
| 26 mai 2025 | $19 113,77 | +2,01% | $19 014,44 | $19 389,39 | $18 847,74 | 122,1B |
| 19 mai 2025 | $18 737,21 | -2,47% | $18 937,42 | $19 241,41 | $18 599,69 | 50,3B |
| 12 mai 2025 | $19 211,10 | +7,15% | $18 674,56 | $19 213,42 | $18 472,71 | 52,8B |
| 5 mai 2025 | $17 928,92 | -0,27% | $17 817,01 | $18 096,00 | $17 503,01 | 39,3B |
| 28 avr. 2025 | $17 977,73 | +3,42% | $17 390,93 | $18 048,83 | $16 959,53 | 48,5B |
| 21 avr. 2025 | $17 382,94 | +6,73% | $16 052,76 | $17 404,49 | $15 685,33 | 37,2B |
| 14 avr. 2025 | $16 286,45 | -2,62% | $17 120,44 | $17 136,56 | $16 066,46 | 32,1B |
| 7 avr. 2025 | $16 724,46 | +6,18% | $14 978,03 | $17 202,94 | $14 784,03 | 57,8B |
| 4 avr. 2025 | $15 751,78 | +1,05% | $16 045,60 | $16 128,16 | $15 589,61 | 5,2B |
| 31 mars 2025 | $15 587,79 | -10,02% | $17 045,44 | $17 716,52 | $15 575,68 | 45,5B |
| 24 mars 2025 | $17 322,99 | -2,59% | $18 046,19 | $18 281,13 | $17 283,06 | 37,4B |
| 17 mars 2025 | $17 784,05 | +0,17% | $17 722,54 | $17 925,94 | $17 431,67 | 34,0B |
| 10 mars 2025 | $17 754,09 | -2,43% | $17 840,32 | $17 868,08 | $17 238,24 | 39,8B |
| 3 mars 2025 | $18 196,22 | -3,45% | $18 923,36 | $18 992,30 | $17 768,59 | 39,5B |
| 24 févr. 2025 | $18 847,28 | -3,47% | $19 590,85 | $19 644,23 | $18 372,99 | 38,4B |
| 17 févr. 2025 | $19 524,01 | -2,51% | $20 090,55 | $20 110,12 | $19 510,91 | 32,6B |
| 10 févr. 2025 | $20 026,77 | +2,58% | $19 668,18 | $20 045,76 | $19 415,48 | 43,2B |
| 3 févr. 2025 | $19 523,40 | -0,53% | $19 215,38 | $19 862,54 | $19 141,15 | 35,9B |
| 27 janv. 2025 | $19 627,44 | -1,64% | $19 234,04 | $19 969,17 | $19 204,95 | 37,1B |
| 20 janv. 2025 | $19 954,30 | +1,65% | $19 734,39 | $20 118,61 | $19 551,17 | 29,8B |
| 13 janv. 2025 | $19 630,20 | +2,45% | $18 903,66 | $19 709,64 | $18 831,91 | 37,3B |
| 6 janv. 2025 | $19 161,63 | -2,34% | $19 851,99 | $20 007,95 | $19 018,75 | 40,4B |
| 30 déc. 2024 | $19 621,68 | -0,51% | $19 460,41 | $19 638,66 | $19 117,59 | 34,2B |
| 23 déc. 2024 | $19 722,03 | +0,76% | $19 641,05 | $20 070,08 | $19 504,68 | 25,8B |
| 16 déc. 2024 | $19 572,60 | -1,78% | $20 016,12 | $20 204,58 | $19 168,38 | 47,4B |
| 9 déc. 2024 | $19 926,72 | +0,34% | $19 824,09 | $20 061,65 | $19 641,34 | 34,4B |
| 2 déc. 2024 | $19 859,77 | +3,34% | $19 255,43 | $19 863,15 | $19 255,43 | 34,3B |
| 25 nov. 2024 | $19 218,17 | +1,13% | $19 140,59 | $19 245,49 | $18 937,20 | 24,0B |
| 18 nov. 2024 | $19 003,65 | +1,73% | $18 717,93 | $19 110,89 | $18 672,30 | 36,9B |
| 11 nov. 2024 | $18 680,12 | -3,15% | $19 355,34 | $19 366,07 | $18 598,87 | 42,2B |
| 4 nov. 2024 | $19 286,78 | +5,74% | $18 220,43 | $19 318,56 | $18 112,83 | 37,5B |
| 28 oct. 2024 | $18 239,92 | -1,50% | $18 648,25 | $18 785,50 | $18 083,95 | 31,3B |
| 21 oct. 2024 | $18 518,61 | +0,16% | $18 456,48 | $18 690,01 | $18 146,61 | 30,6B |
| 14 oct. 2024 | $18 489,55 | +0,80% | $18 426,66 | $18 564,25 | $18 214,96 | 27,6B |
| 7 oct. 2024 | $18 342,94 | +1,13% | $18 080,12 | $18 375,53 | $17 900,04 | 27,0B |
| 30 sept. 2024 | $18 137,85 | +0,10% | $18 069,83 | $18 198,16 | $17 767,79 | 27,6B |
| 23 sept. 2024 | $18 119,59 | +0,95% | $17 994,91 | $18 327,34 | $17 863,38 | 26,5B |
| 16 sept. 2024 | $17 948,32 | +1,49% | $17 573,70 | $18 099,93 | $17 480,66 | 30,7B |
| 9 sept. 2024 | $17 683,98 | +5,95% | $16 835,67 | $17 719,14 | $16 732,84 | 26,0B |
| 2 sept. 2024 | $16 690,83 | -5,77% | $17 585,45 | $17 585,45 | $16 668,57 | 21,4B |
| 26 août 2024 | $17 713,62 | -0,92% | $17 867,85 | $17 909,09 | $17 439,40 | 25,9B |
| 19 août 2024 | $17 877,79 | +1,40% | $17 649,74 | $18 017,69 | $17 585,58 | 26,1B |
| 12 août 2024 | $17 631,72 | +5,29% | $16 793,64 | $17 674,65 | $16 699,39 | 26,0B |
| 5 août 2024 | $16 745,30 | -0,18% | $15 712,53 | $16 789,22 | $15 708,54 | 30,3B |
| 29 juil. 2024 | $16 776,16 | -3,35% | $17 444,39 | $17 791,58 | $16 582,79 | 29,7B |
| 22 juil. 2024 | $17 357,88 | -2,08% | $17 923,65 | $18 128,38 | $17 033,96 | 28,2B |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | $21 700,39 | +1,14% | $21 086,57 | $21 878,81 | $21 033,05 | 41,7B |
| 1 août 2025 | $21 455,55 | +1,58% | $20 830,64 | $21 803,75 | $20 560,17 | 176,3B |
| 1 juil. 2025 | $21 122,45 | +3,70% | $20 290,61 | $21 457,48 | $20 105,41 | 209,9B |
| 1 juin 2025 | $20 369,73 | +6,57% | $19 063,06 | $20 418,31 | $18 985,30 | 185,0B |
| 1 mai 2025 | $19 113,77 | +21,34% | $17 793,14 | $19 389,39 | $17 503,01 | 281,1B |
| 4 avr. 2025 | $15 751,78 | -9,71% | $16 045,60 | $16 128,16 | $15 589,61 | 5,2B |
| 1 avr. 2025 | $17 446,34 | +0,85% | $17 221,55 | $17 716,52 | $14 784,03 | 196,4B |
| 1 mars 2025 | $17 299,29 | -8,21% | $18 923,36 | $18 992,30 | $16 854,37 | 158,8B |
| 1 févr. 2025 | $18 847,28 | -3,97% | $19 215,38 | $20 110,12 | $18 372,99 | 150,0B |
| 1 janv. 2025 | $19 627,44 | +1,64% | $19 403,90 | $20 118,61 | $18 831,91 | 161,6B |
| 1 déc. 2024 | $19 310,79 | +0,48% | $19 255,43 | $20 204,58 | $19 168,38 | 159,1B |
| 1 nov. 2024 | $19 218,17 | +6,21% | $18 189,67 | $19 366,07 | $18 112,83 | 146,5B |
| 1 oct. 2024 | $18 095,15 | -0,52% | $18 154,94 | $18 785,50 | $17 767,79 | 132,4B |
| 1 sept. 2024 | $18 189,17 | +2,68% | $17 585,45 | $18 327,34 | $16 668,57 | 110,4B |
| 1 août 2024 | $17 713,62 | +0,65% | $17 647,03 | $18 017,69 | $15 708,54 | 121,2B |
| 1 juil. 2024 | $17 599,40 | -0,75% | $17 773,90 | $18 671,07 | $17 015,38 | 119,0B |
| 1 juin 2024 | $17 732,60 | +5,96% | $16 865,70 | $18 035,00 | $16 646,43 | 107,8B |
| 1 mai 2024 | $16 735,02 | +6,88% | $15 646,09 | $17 032,66 | $15 557,64 | 140,0B |
| 1 avr. 2024 | $15 657,82 | -4,41% | $16 397,05 | $16 490,65 | $15 222,78 | 107,5B |
| 1 mars 2024 | $16 379,46 | +1,79% | $16 109,83 | $16 538,86 | $15 862,63 | 106,4B |
| 1 févr. 2024 | $16 091,92 | +6,12% | $15 254,02 | $16 134,22 | $15 208,88 | 106,8B |
| 1 janv. 2024 | $15 164,01 | +1,02% | $14 873,70 | $15 630,58 | $14 477,57 | 111,4B |
| 1 déc. 2023 | $15 011,35 | +5,52% | $14 181,35 | $15 150,07 | $14 058,52 | 120,4B |
| 1 nov. 2023 | $14 226,22 | +10,70% | $12 887,06 | $14 423,22 | $12 875,20 | 95,9B |
| 1 oct. 2023 | $12 851,24 | -2,78% | $13 217,98 | $13 714,14 | $12 543,86 | 97,8B |
| 1 sept. 2023 | $13 219,32 | -5,81% | $14 129,96 | $14 149,62 | $12 963,16 | 94,7B |
| 1 août 2023 | $14 034,97 | -2,17% | $14 274,93 | $14 309,21 | $13 161,76 | 110,8B |
| 1 juil. 2023 | $14 346,02 | +4,05% | $13 798,70 | $14 446,55 | $13 567,25 | 97,0B |
| 1 juin 2023 | $13 787,92 | +6,59% | $12 944,46 | $13 864,06 | $12 903,63 | 107,7B |
| 1 mai 2023 | $12 935,29 | +5,80% | $12 210,05 | $13 154,29 | $11 925,37 | 101,3B |
| 1 avr. 2023 | $12 226,58 | +0,04% | $12 146,09 | $12 245,43 | $11 798,77 | 90,5B |
| 1 mars 2023 | $12 221,91 | +6,69% | $11 447,58 | $12 227,93 | $10 982,80 | 120,3B |
| 1 févr. 2023 | $11 455,54 | -1,11% | $11 573,14 | $12 269,55 | $11 334,47 | 99,6B |
| 1 janv. 2023 | $11 584,55 | +10,68% | $10 562,06 | $11 691,89 | $10 265,04 | 106,7B |
| 1 déc. 2022 | $10 466,48 | -8,73% | $11 475,17 | $11 571,64 | $10 207,47 | 100,0B |
| 1 nov. 2022 | $11 468,00 | +4,37% | $11 154,74 | $11 492,62 | $10 262,93 | 101,6B |
| 1 oct. 2022 | $10 988,15 | +3,90% | $10 659,01 | $11 230,44 | $10 088,83 | 98,3B |
| 1 sept. 2022 | $10 575,62 | -10,50% | $11 707,44 | $12 270,19 | $10 572,33 | 98,9B |
| 1 août 2022 | $11 816,20 | -4,64% | $12 317,96 | $13 181,09 | $11 790,02 | 110,4B |
| 1 juil. 2022 | $12 390,69 | +12,35% | $11 006,83 | $12 426,26 | $10 911,45 | 94,3B |
| 1 juin 2022 | $11 028,74 | -8,71% | $12 176,89 | $12 320,12 | $10 565,14 | 113,9B |
| 1 mai 2022 | $12 081,39 | -2,05% | $12 331,69 | $12 985,01 | $11 035,69 | 111,5B |
| 1 avr. 2022 | $12 334,64 | -13,26% | $14 269,53 | $14 534,38 | $12 315,74 | 96,6B |
| 1 mars 2022 | $14 220,52 | +3,41% | $13 716,70 | $14 646,90 | $12 555,35 | 131,1B |
| 1 févr. 2022 | $13 751,40 | -3,43% | $14 277,43 | $14 509,56 | $12 587,88 | 89,5B |
| 1 janv. 2022 | $14 239,88 | -8,98% | $15 732,50 | $15 852,14 | $13 094,65 | 100,1B |
| 1 déc. 2021 | $15 644,97 | +0,69% | $15 752,27 | $15 901,47 | $14 860,04 | 104,3B |
| 1 nov. 2021 | $15 537,69 | +0,25% | $15 541,26 | $16 212,23 | $15 451,39 | 109,3B |
| 1 oct. 2021 | $15 498,39 | +7,27% | $14 494,93 | $15 504,12 | $14 181,69 | 99,5B |
| 1 sept. 2021 | $14 448,58 | -5,31% | $15 308,98 | $15 403,44 | $14 444,30 | 95,3B |
| 1 août 2021 | $15 259,24 | +4,00% | $14 758,60 | $15 288,08 | $14 423,16 | 88,1B |
| 1 juil. 2021 | $14 672,68 | +1,16% | $14 493,69 | $14 863,65 | $14 178,66 | 88,7B |
| 1 juin 2021 | $14 503,95 | +5,49% | $13 829,06 | $14 535,97 | $13 548,93 | 108,4B |
| 1 mai 2021 | $13 748,74 | -1,53% | $14 031,77 | $14 042,12 | $13 002,54 | 89,4B |
| 1 avr. 2021 | $13 962,68 | +5,40% | $13 414,32 | $14 211,57 | $13 404,18 | 91,6B |
| 1 mars 2021 | $13 246,87 | +0,41% | $13 406,16 | $13 620,71 | $12 397,05 | 134,2B |
| 1 févr. 2021 | $13 192,35 | +0,93% | $13 226,18 | $14 175,12 | $13 003,98 | 142,9B |
| 1 janv. 2021 | $13 070,69 | +1,42% | $12 958,52 | $13 728,98 | $12 543,24 | 139,8B |
| 1 déc. 2020 | $12 888,28 | +5,65% | $12 313,36 | $12 973,33 | $12 214,74 | 112,6B |
| 1 nov. 2020 | $12 198,74 | +11,80% | $11 010,45 | $12 244,65 | $10 830,95 | 91,3B |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 2025 | $21 700,39 | +12,37% | $19 403,90 | $21 878,81 | $14 784,03 | 1 566,1B |
| 2024 | $19 310,79 | +28,64% | $14 873,70 | $20 204,58 | $14 477,57 | 1 468,5B |
| 2023 | $15 011,35 | +43,42% | $10 562,06 | $15 150,07 | $10 265,04 | 1 242,7B |
| 2022 | $10 466,48 | -33,10% | $15 732,50 | $15 852,14 | $10 088,83 | 1 246,1B |
| 2021 | $15 644,97 | +21,39% | $12 958,52 | $16 212,23 | $12 397,05 | 1 291,4B |
| 2020 | $12 888,28 | +43,64% | $9 039,46 | $12 973,33 | $6 631,42 | 1 015,3B |
| 2019 | $8 972,60 | +35,23% | $6 506,91 | $9 052,00 | $6 457,13 | 541,1B |
| 2018 | $6 635,28 | -3,88% | $6 937,65 | $8 133,30 | $6 190,17 | 565,2B |
| 2017 | $6 903,39 | +28,24% | $5 425,62 | $7 003,89 | $5 397,99 | 482,0B |
| 2016 | $5 383,12 | +7,50% | $4 897,65 | $5 512,37 | $4 209,76 | 480,0B |
| 2015 | $5 007,41 | +5,73% | $4 760,24 | $5 231,94 | $4 292,14 | 475,8B |
| 2014 | $4 736,05 | +13,40% | $4 160,03 | $4 814,95 | $3 946,03 | 491,2B |
| 2013 | $4 176,59 | +38,32% | $3 091,33 | $4 177,73 | $3 076,60 | 441,9B |
| 2012 | $3 019,51 | +15,91% | $2 657,39 | $3 196,93 | $2 627,23 | 432,0B |
| 2011 | $2 605,15 | -1,80% | $2 676,65 | $2 887,75 | $2 298,89 | 498,8B |
| 2010 | $2 652,87 | +16,91% | $2 294,41 | $2 675,26 | $2 061,14 | 549,8B |
| 2009 | $2 269,15 | +43,89% | $1 578,87 | $2 295,80 | $1 265,52 | 549,2B |
| 2008 | $1 577,03 | -40,54% | $2 653,91 | $2 661,50 | $1 295,48 | 563,4B |
| 2007 | $2 652,28 | +9,81% | $2 429,72 | $2 861,51 | $2 331,57 | 524,5B |
| 2006 | $2 415,29 | +9,52% | $2 216,53 | $2 470,95 | $2 012,78 | 483,6B |
| 2005 | $2 205,32 | +1,37% | $2 184,75 | $2 278,16 | $1 889,83 | 436,4B |
| 2004 | $2 175,44 | +8,59% | $2 011,08 | $2 185,56 | $1 750,82 | 445,9B |
| 2003 | $2 003,37 | +50,01% | $1 346,93 | $2 015,23 | $1 253,22 | 415,9B |
| 2002 | $1 335,51 | -31,53% | $1 965,18 | $2 098,88 | $1 108,49 | 432,1B |
| 2001 | $1 950,40 | -21,05% | $2 474,16 | $2 892,36 | $1 387,06 | 465,1B |
| 2000 | $2 470,52 | -39,29% | $4 186,19 | $5 132,52 | $2 288,16 | 437,1B |
| 1999 | $4 069,31 | +85,59% | $2 207,54 | $4 090,61 | $2 192,68 | 265,9B |
| 1998 | $2 192,69 | +39,63% | $1 574,10 | $2 200,63 | $1 343,87 | 198,2B |
| 1997 | $1 570,35 | +21,64% | $1 292,65 | $1 748,78 | $1 194,16 | 163,8B |
| 1996 | $1 291,03 | +22,71% | $1 052,83 | $1 328,95 | $977,79 | 138,2B |
| 1995 | $1 052,13 | +39,92% | $751,31 | $1 074,85 | $740,47 | 101,2B |
| 1994 | $751,96 | -3,20% | $774,11 | $804,43 | $690,95 | 74,4B |
| 1993 | $776,80 | +14,75% | $675,31 | $791,20 | $644,71 | 66,5B |
| 1992 | $676,95 | +15,45% | $580,04 | $676,95 | $545,95 | 48,5B |
| 1991 | $586,34 | +56,86% | $373,00 | $586,35 | $353,00 | 41,1B |
| 1990 | $373,80 | -17,81% | $452,90 | $470,30 | $323,00 | 33,3B |
| 1989 | $454,80 | +19,24% | $378,90 | $487,50 | $376,90 | 33,5B |
| 1988 | $381,40 | +15,40% | $335,10 | $397,50 | $329,00 | 31,0B |
| 1987 | $330,50 | -5,25% | $351,30 | $456,30 | $288,50 | 37,7B |
| 1986 | $348,80 | +7,36% | $325,00 | $411,30 | $322,10 | 28,7B |
| 1985 | $324,90 | 0,00% | $247,10 | $325,60 | $245,80 | 20,6B |
Rendements des prix de l'action NASDAQ Composite vs pairs par période
Indices les plus performants (Comparés par rendements %)
| Indicateur de couleur | Action | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| NASDAQ Composite | 30,01 % | 79,16 % | 99,94 % | 350,00 % | 867,70 % | 897,49 % | |
| S&P Consumer Staples | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Communication | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Industrials | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Financials | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Utilities | N/A | N/A | N/A | N/A | N/A | N/A |
Calculez vos rendements d'investissement NASDAQ Composite
Analyse de performance d'investissement à long terme
NASDAQ Composite stock price in Aug 2015 was $4 683,92, A $1 000,00 lump sum investment in NASDAQ Composite made 10 years ago would be worth approximately $4 632,95 today, representing a exceptional return of 363,30 %. This translates to an annualized return (CAGR) of 16,54 %.
Scénario d'investissement 10 années (Aug 2015 - Sep 2025)
Investissement Initial
$1 000,00
Valeur Actuelle
$4 632,95
Rendement total
363,30 %
Rendement annuel (TCAC)
16,54 %
Actions détenues
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.