Ir a las búsquedas
 Ibex 35 Baja0,28%

Más sobre ^NDX

Cotizaciones

Gráficas

Noticias e información

  • Titulares

NASDAQ-100 (^NDX)

-Nasdaq GIDS
4.529,04 Sube 4,01(0,09%) 18:02
Cotizaciones históricasConsulta Cotizaciones históricas de :
ELEGIR RANGO DE FECHAS
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
PRECIOS
FechaAperturaMáximoMínimoCerrarVolumenAjustes de Cierre*
27 de abr de 20154.548,514.562,334.516,334.525,042.172.470.0004.525,04
24 de abr de 20154.529,734.543,644.517,884.536,781.895.150.0004.536,78
23 de abr de 20154.445,174.496,084.444,294.477,071.858.620.0004.477,07
22 de abr de 20154.448,584.466,844.419,354.460,811.696.380.0004.460,81
21 de abr de 20154.444,504.448,684.430,984.435,981.721.260.0004.435,98
20 de abr de 20154.373,654.423,884.373,094.417,401.646.340.0004.417,40
17 de abr de 20154.379,634.390,314.333,104.351,801.985.190.0004.351,80
16 de abr de 20154.412,154.427,224.408,964.418,831.662.850.0004.418,83
15 de abr de 20154.409,744.435,284.406,044.424,531.795.530.0004.424,53
14 de abr de 20154.409,294.418,874.375,114.397,641.571.360.0004.397,64
13 de abr de 20154.428,134.448,204.407,074.409,211.544.190.0004.409,21
10 de abr de 20154.402,024.422,634.394,384.422,02244.120.0004.422,02
9 de abr de 20154.375,784.405,654.361,234.403,951.729.750.0004.403,95
8 de abr de 20154.345,234.382,824.345,094.375,961.714.210.0004.375,96
7 de abr de 20154.349,304.379,414.343,744.344,081.572.940.0004.344,08
6 de abr de 20154.286,164.361,564.283,914.350,981.737.560.0004.350,98
2 de abr de 20154.316,244.327,794.302,494.316,011.563.670.0004.316,01
1 de abr de 20154.328,174.334,564.284,064.311,261.874.960.0004.311,26
31 de mar de 20154.364,144.377,364.333,694.333,691.837.660.0004.333,69
30 de mar de 20154.359,784.384,184.359,784.382,821.778.520.0004.382,82
27 de mar de 20154.314,604.342,934.309,524.332,861.678.650.0004.332,86
26 de mar de 20154.288,164.340,164.280,954.315,262.004.960.0004.315,26
25 de mar de 20154.437,384.442,544.329,294.329,292.219.520.0004.329,29
24 de mar de 20154.444,394.467,794.430,974.430,991.611.670.0004.430,99
23 de mar de 20154.454,154.466,344.445,524.445,541.608.880.0004.445,54
20 de mar de 20154.468,294.478,684.456,414.458,542.825.670.0004.458,54
19 de mar de 20154.424,794.440,014.419,844.426,821.674.970.0004.426,82
18 de mar de 20154.366,804.440,494.344,494.422,501.983.570.0004.422,50
17 de mar de 20154.355,834.384,984.349,694.375,631.724.370.0004.375,63
16 de mar de 20154.338,294.371,464.327,274.370,471.713.480.0004.370,47
13 de mar de 20154.328,094.347,874.289,304.314,901.851.410.0004.314,90
12 de mar de 20154.302,734.339,204.300,874.336,231.855.110.0004.336,23
11 de mar de 20154.336,054.342,874.304,284.305,381.846.020.0004.305,38
10 de mar de 20154.376,034.381,624.329,084.329,081.876.010.0004.329,08
9 de mar de 20154.406,874.424,224.391,624.412,991.696.510.0004.412,99
6 de mar de 20154.442,194.453,934.389,824.399,231.918.220.0004.399,23
5 de mar de 20154.454,894.464,484.433,944.452,061.724.200.0004.452,06
4 de mar de 20154.442,414.452,374.421,004.445,361.824.830.0004.445,36
3 de mar de 20154.466,534.473,644.433,514.458,782.018.900.0004.458,78
2 de mar de 20154.452,804.483,974.450,864.483,051.931.110.0004.483,05
27 de feb de 20154.459,864.464,314.435,664.440,671.955.590.0004.440,67
26 de feb de 20154.443,554.463,814.430,794.462,271.905.550.0004.462,27
25 de feb de 20154.441,084.461,114.429,904.440,591.848.560.0004.440,59
24 de feb de 20154.442,134.455,524.428,824.451,031.834.890.0004.451,03
23 de feb de 20154.441,264.449,494.430,864.449,491.754.850.0004.449,49
20 de feb de 20154.406,754.444,624.397,624.443,051.761.140.0004.443,05
19 de feb de 20154.388,924.415,794.388,444.411,861.592.890.0004.411,86
18 de feb de 20154.378,734.393,194.374,234.390,911.684.800.0004.390,91
17 de feb de 20154.379,324.387,324.370,634.385,341.751.490.0004.385,34
13 de feb de 20154.359,784.384,034.351,024.384,031.942.240.0004.384,03
12 de feb de 20154.321,414.347,974.317,984.347,972.075.470.0004.347,97
11 de feb de 20154.284,764.305,354.277,654.297,281.793.630.0004.297,28
10 de feb de 20154.240,044.286,434.232,994.281,161.773.730.0004.281,16
9 de feb de 20154.209,814.235,244.206,764.216,091.654.680.0004.216,09
6 de feb de 20154.259,984.271,284.214,894.228,682.034.060.0004.228,68
5 de feb de 20154.229,624.258,004.220,174.256,182.036.590.0004.256,18
4 de feb de 20154.202,434.248,844.198,744.221,202.212.960.0004.221,20
3 de feb de 20154.201,944.229,154.174,234.229,152.153.520.0004.229,15
2 de feb de 20154.162,204.189,094.094,734.188,592.006.450.0004.188,59
30 de ene de 20154.178,624.210,854.144,034.148,432.264.230.0004.148,43
29 de ene de 20154.134,524.189,544.103,714.181,352.110.710.0004.181,35
28 de ene de 20154.233,744.235,154.140,384.140,382.118.680.0004.140,38
27 de ene de 20154.200,884.209,414.151,154.165,501.954.160.0004.165,50
26 de ene de 20154.271,104.282,484.254,474.275,721.717.510.0004.275,72
23 de ene de 20154.268,534.292,884.258,484.278,141.653.830.0004.278,14
22 de ene de 20154.215,004.274,154.173,544.270,361.996.550.0004.270,36
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.