Am Nasdaq100usd (NASD)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 87.08 | -1.63 | -1.83 | 87.79 | 87.95 | 86.56 | 8847 |
| 1740159000 | 88.705 | -0.18 | -0.20 | 89.36 | 89.7 | 88.705 | 10446 |
| 1740072600 | 88.88 | -0.76 | -0.85 | 89.39 | 89.55 | 88.61 | 4003 |
| 1739986200 | 89.64 | 0.14 | 0.16 | 89.78 | 89.78 | 89.43 | 8663 |
| 1739899800 | 89.5 | -0.16 | -0.18 | 90 | 90 | 89.36 | 10936 |
| 1739813400 | 89.66 | 0.42 | 0.48 | 89.59 | 89.72 | 89.5 | 442 |
| 1739554200 | 89.235 | 0.52 | 0.59 | 89.29 | 89.29 | 88.96 | 32453 |
| 1739467800 | 88.715 | 1.44 | 1.64 | 88.07 | 88.79 | 87.78 | 4664 |
| 1739381400 | 87.28 | -0.62 | -0.70 | 87.79 | 87.88 | 86.74 | 9751 |
| 1739295000 | 87.895 | -0.16 | -0.18 | 87.56 | 88.01 | 87.47 | 10764 |
| 1739208600 | 88.05 | 0.92 | 1.06 | 87.3 | 88.14 | 87.3 | 4992 |
| 1738949400 | 87.13 | -0.65 | -0.73 | 88.08 | 88.4 | 87.13 | 13304 |
| 1738863000 | 87.775 | 0.75 | 0.86 | 87.7 | 87.78 | 87.47 | 6368 |
| 1738776600 | 87.025 | -0.22 | -0.25 | 86.6 | 87.025 | 86.59 | 9499 |
| 1738690200 | 87.245 | 1.14 | 1.32 | 86.2 | 87.245 | 85.85 | 9656 |
| 1738603800 | 86.105 | -2.08 | -2.35 | 85.18 | 86.17 | 85 | 25764 |
| 1738344600 | 88.18 | 1.61 | 1.86 | 87.7 | 88.24 | 87.58 | 4811 |
| 1738258200 | 86.57 | 0.15 | 0.18 | 87.14 | 87.43 | 86.57 | 3764 |
| 1738171800 | 86.415 | 0.4 | 0.46 | 87.2 | 87.2 | 86.36 | 12443 |
| 1738085400 | 86.02 | 0.76 | 0.89 | 85.84 | 86.23 | 85.15 | 14832 |
| 1737999000 | 85.26 | -3.27 | -3.69 | 85.67 | 86.04 | 84 | 36012 |
| 1737739800 | 88.53 | 0.34 | 0.39 | 88.31 | 88.67 | 88.31 | 7883 |
| 1737653400 | 88.19 | -0.4 | -0.45 | 88.13 | 88.19 | 87.97 | 348 |
| 1737567000 | 88.59 | 1.68 | 1.93 | 87.87 | 88.59 | 87.87 | 29583 |
| 1737480600 | 86.91 | -0.26 | -0.29 | 87.46 | 87.46 | 86.75 | 92855 |
| 1737394200 | 87.165 | 0.33 | 0.37 | 86.85 | 87.34 | 86.55 | 1830 |
| 1737135000 | 86.84 | 0.9 | 1.05 | 85.54 | 86.84 | 85.5 | 6097 |
| 1737048600 | 85.94 | 0.45 | 0.53 | 86.62 | 86.62 | 85.84 | 3099 |
| 1736962200 | 85.49 | 1.59 | 1.90 | 84.07 | 85.78 | 84 | 318 |
| 1736875800 | 83.9 | 0.55 | 0.66 | 84.47 | 84.8 | 83.9 | 15001 |
| 1736789400 | 83.35 | -0.59 | -0.70 | 83.8 | 84.11 | 83.07 | 15837 |
| 1736530200 | 83.94 | -1.55 | -1.81 | 85.25 | 85.43 | 83.94 | 2545 |
| 1736443800 | 85.485 | -0.05 | -0.06 | 85.2 | 86.01 | 85.2 | 1854 |
| 1736357400 | 85.535 | -0.69 | -0.79 | 85.85 | 86.01 | 85.2 | 13851 |
| 1736271000 | 86.22 | -1.5 | -1.71 | 87.55 | 87.55 | 86.14 | 6887 |
| 1736184600 | 87.72 | 1.87 | 2.18 | 86.5 | 87.72 | 86.5 | 8201 |
| 1735925400 | 85.85 | 0.47 | 0.55 | 85.25 | 85.85 | 84.98 | 5697 |
| 1735839000 | 85.38 | -0.78 | -0.91 | 85.66 | 85.92 | 84.94 | 3730 |
| 1735666200 | 86.16 | 0.49 | 0.57 | 85.74 | 86.16 | 85.67 | 39550 |
| 1735579800 | 85.67 | -0.99 | -1.14 | 86.62 | 86.8 | 85.26 | 7476 |
| 1735320600 | 86.66 | -0.45 | -0.52 | 87.58 | 87.76 | 86.3 | 5512 |
| 1735061400 | 87.11 | 0.57 | 0.66 | 87.19 | 87.19 | 86.99 | 932 |
| 1734975000 | 86.54 | 0.01 | 0.01 | 86.73 | 86.8 | 86.07 | 22113 |
| 1734715800 | 86.535 | 0.27 | 0.32 | 85.02 | 86.535 | 84 | 25100 |
| 1734629400 | 86.26 | -2.74 | -3.08 | 86.03 | 86.5 | 85.7 | 11295 |
| 1734543000 | 89 | -0.04 | -0.04 | 89.06 | 89.2 | 88.88 | 798 |
| 1734456600 | 89.04 | 0.13 | 0.15 | 89.1 | 89.14 | 88.71 | 18807 |
| 1734370200 | 88.91 | 1.26 | 1.44 | 88.21 | 89.06 | 88.11 | 22838 |
| 1734111000 | 87.65 | -0.08 | -0.09 | 87.85 | 88.41 | 87.65 | 5491 |
| 1734024600 | 87.73 | -0.11 | -0.12 | 87.89 | 87.89 | 87.32 | 7963 |
| 1733938200 | 87.835 | 1.22 | 1.41 | 86.47 | 87.86 | 86.47 | 10275 |
| 1733851800 | 86.61 | -0.24 | -0.28 | 86.66 | 87 | 86.61 | 10980 |
| 1733765400 | 86.85 | -0.35 | -0.40 | 87.51 | 87.58 | 86.65 | 2050 |
| 1733506200 | 87.2 | 0.29 | 0.33 | 86.6 | 87.31 | 86.57 | 16198 |
| 1733419800 | 86.91 | 0.31 | 0.36 | 86.71 | 86.91 | 86.71 | 2022 |
| 1733333400 | 86.6 | 1.03 | 1.20 | 86.35 | 86.6 | 86.33 | 1275 |
| 1733247000 | 85.57 | 0.12 | 0.14 | 85.52 | 85.77 | 85.43 | 2075 |
| 1733160600 | 85.45 | 0.83 | 0.97 | 84.54 | 85.66 | 84.46 | 14566 |
| 1732901400 | 84.625 | 0.41 | 0.48 | 84.23 | 84.72 | 83.93 | 5536 |
| 1732815000 | 84.22 | 0.56 | 0.67 | 84.15 | 84.23 | 84.06 | 57 |
| 1732728600 | 83.66 | -0.81 | -0.96 | 84.46 | 84.46 | 83.5 | 9002 |
| 1732642200 | 84.47 | 0.13 | 0.15 | 84.12 | 84.49 | 84.01 | 631 |
| 1732555800 | 84.34 | 0.76 | 0.91 | 84.45 | 84.52 | 84.1975 | 4147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
