Ir a las búsquedas
 Ibex 35 Baja0,31%

Más sobre ^NDX

Cotizaciones

Gráficas

Noticias e información

  • Titulares

NASDAQ-100 (^NDX)

-Nasdaq GIDS
4.324,82 Sube 105,22(2,49%) 27 de ago 23:15
Cotizaciones históricasConsulta Cotizaciones históricas de :
ELEGIR RANGO DE FECHAS
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
PRECIOS
FechaAperturaMáximoMínimoCerrarVolumenAjustes de Cierre*
27 de ago de 20154.281,634.328,994.231,144.324,822.358.880.0004.324,82
26 de ago de 20154.141,244.227,864.052,554.219,602.631.660.0004.219,60
25 de ago de 20154.187,284.207,384.015,914.016,322.612.800.0004.016,32
24 de ago de 20153.847,124.199,793.787,234.038,603.498.840.0004.038,60
21 de ago de 20154.313,194.361,324.197,274.197,272.768.540.0004.197,27
20 de ago de 20154.467,794.484,364.385,134.385,132.087.000.0004.385,13
19 de ago de 20154.525,324.550,674.486,114.510,901.785.420.0004.510,90
18 de ago de 20154.556,234.562,154.536,054.542,071.501.540.0004.542,07
17 de ago de 20154.516,884.568,594.507,984.566,371.510.790.0004.566,37
14 de ago de 20154.512,884.536,204.503,834.530,741.487.630.0004.530,74
13 de ago de 20154.536,964.556,144.514,454.519,321.632.340.0004.519,32
12 de ago de 20154.475,914.539,184.436,544.528,192.089.460.0004.528,19
11 de ago de 20154.548,754.567,694.491,064.513,991.912.340.0004.513,99
10 de ago de 20154.558,684.583,634.554,634.573,111.784.930.0004.573,11
7 de ago de 20154.519,364.532,464.485,504.520,082.008.360.0004.520,08
6 de ago de 20154.608,694.612,624.508,304.528,512.290.950.0004.528,51
5 de ago de 20154.592,814.634,704.590,194.602,242.041.490.0004.602,24
4 de ago de 20154.573,254.584,454.551,904.567,471.819.700.0004.567,47
3 de ago de 20154.595,264.607,524.549,604.580,461.790.080.0004.580,46
31 de jul de 20154.616,484.616,484.584,224.588,911.926.360.0004.588,91
30 de jul de 20154.570,774.606,654.540,984.598,591.908.480.0004.598,59
29 de jul de 20154.570,504.586,784.552,764.581,601.898.100.0004.581,60
28 de jul de 20154.539,474.568,794.506,194.560,232.025.110.0004.560,23
27 de jul de 20154.530,374.551,994.511,924.519,091.935.470.0004.519,09
24 de jul de 20154.630,954.632,064.552,404.557,382.004.380.0004.557,38
23 de jul de 20154.627,564.641,584.592,504.602,832.003.310.0004.602,83
22 de jul de 20154.604,974.643,834.604,534.623,242.035.730.0004.623,24
21 de jul de 20154.679,544.686,364.661,764.674,411.774.570.0004.674,41
20 de jul de 20154.670,234.694,134.657,984.679,681.814.180.0004.679,68
17 de jul de 20154.635,484.661,604.624,684.661,601.854.450.0004.661,60
16 de jul de 20154.567,064.595,024.558,324.594,901.823.530.0004.594,90
15 de jul de 20154.531,314.547,184.517,414.528,361.691.350.0004.528,36
14 de jul de 20154.503,204.537,214.500,664.523,471.682.660.0004.523,47
13 de jul de 20154.457,764.498,744.456,544.494,471.694.140.0004.494,47
10 de jul de 20154.405,994.434,114.394,014.420,151.590.230.0004.420,15
9 de jul de 20154.410,274.414,434.351,514.352,031.861.600.0004.352,03
8 de jul de 20154.392,514.403,134.346,424.351,581.931.520.0004.351,58
7 de jul de 20154.422,754.434,914.344,154.429,062.132.080.0004.429,06
6 de jul de 20154.394,444.444,414.394,444.418,661.741.500.0004.418,66
2 de jul de 20154.440,174.445,834.417,484.433,391.490.810.0004.433,39
1 de jul de 20154.433,794.445,904.409,424.429,231.814.560.0004.429,23
30 de jun de 20154.414,864.420,504.381,944.396,762.034.430.0004.396,76
29 de jun de 20154.433,114.460,084.377,234.379,872.025.580.0004.379,87
26 de jun de 20154.514,374.523,974.469,234.484,283.843.810.0004.484,28
25 de jun de 20154.540,404.546,154.508,664.514,011.614.760.0004.514,01
24 de jun de 20154.542,074.561,644.523,904.524,601.628.800.0004.524,60
23 de jun de 20154.549,524.551,774.529,994.548,741.613.540.0004.548,74
22 de jun de 20154.541,854.557,984.534,764.544,041.619.970.0004.544,04
19 de jun de 20154.538,714.539,494.511,214.513,422.468.310.0004.513,42
18 de jun de 20154.483,614.540,694.483,614.531,851.877.920.0004.531,85
17 de jun de 20154.465,184.482,274.441,344.468,981.712.820.0004.468,98
16 de jun de 20154.428,304.463,204.426,194.455,901.654.820.0004.455,90
15 de jun de 20154.416,144.437,974.396,134.432,921.790.280.0004.432,92
12 de jun de 20154.467,384.476,214.449,214.453,791.428.900.0004.453,79
11 de jun de 20154.498,484.511,324.483,844.488,471.623.950.0004.488,47
10 de jun de 20154.440,544.497,514.435,294.485,461.792.980.0004.485,46
9 de jun de 20154.421,024.441,624.392,454.427,611.754.340.0004.427,61
8 de jun de 20154.476,694.477,834.423,804.431,521.712.210.0004.431,52
5 de jun de 20154.483,434.493,434.452,334.477,191.842.890.0004.477,19
4 de jun de 20154.501,734.526,214.475,054.487,031.813.960.0004.487,03
3 de jun de 20154.531,044.539,354.512,444.519,861.852.680.0004.519,86
2 de jun de 20154.503,764.531,084.486,194.508,891.729.750.0004.508,89
1 de jun de 20154.530,034.535,434.488,174.521,851.902.120.0004.521,85
29 de may de 20154.532,154.539,574.499,654.508,252.024.170.0004.508,25
28 de may de 20154.537,484.548,254.523,554.535,661.741.420.0004.535,66
27 de may de 20154.488,054.551,524.479,744.546,061.809.550.0004.546,06
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.