Ir a las búsquedas
 Ibex 35 Sube0,01%

Más sobre ^NDX

Cotizaciones

Gráficas

Noticias e información

  • Titulares

NASDAQ-100 (^NDX)

-Nasdaq GIDS
5.063,20 Sube 12,03(0,24%) 20 de ene 23:15
Cotizaciones históricasConsulta Cotizaciones históricas de :
ELEGIR RANGO DE FECHAS
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
PRECIOS
FechaAperturaMáximoMínimoCerrarVolumenAjustes de Cierre*
20 de ene de 20175.070,155.085,345.050,025.063,201.740.320.0005.063,20
19 de ene de 20175.061,105.078,415.041,215.051,171.805.710.0005.051,17
18 de ene de 20175.050,265.058,205.039,185.055,851.683.320.0005.055,85
17 de ene de 20175.043,075.053,205.029,615.044,651.757.030.0005.044,65
13 de ene de 20175.047,565.066,955.045,925.059,511.605.110.0005.059,51
12 de ene de 20175.029,285.044,374.995,075.041,4311.177.480.0005.041,43
11 de ene de 20175.033,885.050,215.012,655.050,211.954.720.0005.050,21
10 de ene de 20175.027,505.049,835.016,195.035,171.796.500.0005.035,17
9 de ene de 20175.013,825.033,325.009,455.024,901.885.500.0005.024,90
6 de ene de 20174.973,875.020,704.957,825.007,081.710.770.0005.007,08
5 de ene de 20174.936,354.967,904.935,344.964,951.792.610.0004.964,95
4 de ene de 20174.920,794.944,754.919,804.937,211.883.360.0004.937,21
3 de ene de 20174.900,854.928,494.884,524.911,331.886.200.0004.911,33
30 de dic de 20164.925,364.927,164.853,934.863,621.550.820.0004.863,62
29 de dic de 20164.923,934.933,714.903,284.918,281.264.480.0004.918,28
28 de dic de 20164.976,424.978,434.922,094.926,291.322.130.0004.926,29
27 de dic de 20164.948,924.992,084.947,594.965,811.216.870.0004.965,81
23 de dic de 20164.927,534.940,044.922,954.940,021.144.280.0004.940,02
22 de dic de 20164.948,364.948,364.917,334.934,391.582.600.0004.934,39
21 de dic de 20164.952,074.957,454.938,244.948,911.493.900.0004.948,91
20 de dic de 20164.948,344.961,554.944,324.953,801.678.040.0004.953,80
19 de dic de 20164.919,164.963,004.911,754.934,851.685.800.0004.934,85
16 de dic de 20164.945,044.952,144.904,384.914,863.257.750.0004.914,86
15 de dic de 20164.925,654.959,904.919,814.933,412.095.910.0004.933,41
14 de dic de 20164.943,644.955,254.910,764.921,221.974.150.0004.921,22
13 de dic de 20164.893,654.960,484.890,154.935,842.085.710.0004.935,84
12 de dic de 20164.878,044.882,984.854,274.874,301.927.560.0004.874,30
9 de dic de 20164.878,544.897,244.877,184.895,902.038.700.0004.895,90
8 de dic de 20164.849,754.869,564.843,044.859,192.231.070.0004.859,19
7 de dic de 20164.778,864.854,324.765,444.851,942.122.590.0004.851,94
6 de dic de 20164.786,064.796,584.769,394.788,671.974.850.0004.788,67
5 de dic de 20164.762,344.795,284.743,534.778,141.798.160.0004.778,14
2 de dic de 20164.734,384.759,034.721,414.739,371.848.930.0004.739,37
1 de dic de 20164.806,774.810,444.723,574.734,102.264.960.0004.734,10
30 de nov de 20164.876,304.880,764.810,814.810,812.064.430.0004.810,81
29 de nov de 20164.859,854.896,574.848,894.873,211.788.790.0004.873,21
28 de nov de 20164.861,734.878,874.852,714.857,021.625.620.0004.857,02
25 de nov de 20164.861,474.870,904.853,044.870,02768.070.0004.870,02
23 de nov de 20164.856,724.859,674.832,594.853,861.616.740.0004.853,86
22 de nov de 20164.876,924.884,634.861,084.873,841.886.800.0004.873,84
21 de nov de 20164.822,034.862,234.819,574.859,001.745.320.0004.859,00
18 de nov de 20164.832,814.840,814.804,444.808,041.858.610.0004.808,04
17 de nov de 20164.789,794.826,754.781,724.826,592.081.760.0004.826,59
16 de nov de 20164.745,034.794,574.742,954.792,272.057.140.0004.792,27
15 de nov de 20164.733,574.778,654.727,984.764,4717.340.140.8004.764,47
14 de nov de 20164.752,614.753,274.677,414.702,042.369.190.0004.702,04
11 de nov de 20164.729,144.759,834.711,964.751,952.285.050.0004.751,95
10 de nov de 20164.849,714.855,794.685,744.747,032.984.360.0004.747,03
9 de nov de 20164.748,914.832,954.747,354.825,182.824.560.0004.825,18
8 de nov de 20164.766,484.824,974.757,254.804,921.736.100.0004.804,92
7 de nov de 20164.737,984.777,064.731,794.773,731.914.310.0004.773,73
4 de nov de 20164.647,594.697,944.647,594.660,462.015.130.0004.660,46
3 de nov de 20164.718,534.732,204.673,054.679,102.107.720.0004.679,10
2 de nov de 20164.764,834.773,654.717,564.726,912.105.870.0004.726,91
1 de nov de 20164.810,304.811,024.726,354.766,941.878.650.0004.766,94
31 de oct de 20164.821,314.823,924.801,164.801,271.707.260.0004.801,27
28 de oct de 20164.820,504.848,554.794,074.805,591.895.970.0004.805,59
27 de oct de 20164.883,074.885,834.831,694.836,451.918.690.0004.836,45
26 de oct de 20164.863,524.886,324.846,444.860,591.725.900.0004.860,59
25 de oct de 20164.908,194.911,764.885,904.891,461.579.490.0004.891,46
24 de oct de 20164.884,164.911,594.880,774.909,971.531.970.0004.909,97
21 de oct de 20164.836,544.853,614.822,784.851,861.649.470.0004.851,86
20 de oct de 20164.831,314.842,324.805,844.832,711.741.820.0004.832,71
19 de oct de 20164.833,814.845,074.830,684.836,611.546.960.0004.836,61
18 de oct de 20164.849,914.860,684.837,314.839,721.474.430.0004.839,72
17 de oct de 20164.808,474.814,884.790,454.796,171.424.270.0004.796,17
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.