Ir a las búsquedas
 Ibex 35 Baja0,23%

Más sobre ^NDX

Cotizaciones

Gráficas

Noticias e información

  • Titulares

NASDAQ-100 (^NDX)

-Nasdaq GIDS
4.332,86 Sube 17,60(0,41%) 27 de mar 22:16
Cotizaciones históricasConsulta Cotizaciones históricas de :
ELEGIR RANGO DE FECHAS
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
PRECIOS
FechaAperturaMáximoMínimoCerrarVolumenAjustes de Cierre*
27 de mar de 20154.314,604.342,934.309,524.332,861.678.650.0004.332,86
26 de mar de 20154.288,164.340,174.280,954.315,262.004.960.0004.315,26
25 de mar de 20154.437,384.442,544.329,294.329,292.219.520.0004.329,29
24 de mar de 20154.444,394.467,794.430,974.430,981.611.670.0004.430,98
23 de mar de 20154.454,154.466,344.445,524.445,541.608.880.0004.445,54
20 de mar de 20154.468,294.478,694.456,414.458,542.825.670.0004.458,54
19 de mar de 20154.424,794.440,014.419,844.426,831.674.970.0004.426,83
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
21 de ene de 20154.158,134.211,284.145,824.192,091.847.420.0004.192,09
20 de ene de 20154.164,434.181,344.117,154.171,211.835.040.0004.171,21
16 de ene de 20154.087,884.143,534.078,854.142,141.970.520.0004.142,14
15 de ene de 20154.162,114.169,444.085,704.089,651.976.260.0004.089,65
14 de ene de 20154.122,084.165,004.108,314.145,842.073.810.0004.145,84
13 de ene de 20154.212,994.252,704.134,944.166,202.162.180.0004.166,20
12 de ene de 20154.221,524.223,884.158,114.169,971.861.960.0004.169,97
9 de ene de 20154.250,984.253,974.188,614.213,281.715.830.0004.213,28
8 de ene de 20154.195,494.247,934.192,634.240,552.105.450.0004.240,55
7 de ene de 20154.139,854.169,974.126,394.160,001.957.950.0004.160,00
6 de ene de 20154.174,784.176,264.090,334.110,832.167.320.0004.110,83
5 de ene de 20154.206,554.210,964.151,854.160,961.794.470.0004.160,96
2 de ene de 20154.258,604.276,714.206,464.230,241.435.150.0004.230,24
31 de dic de 20144.294,884.307,014.233,714.236,281.515.600.0004.236,28
30 de dic de 20144.301,144.309,134.277,754.282,351.269.200.0004.282,35
29 de dic de 20144.309,704.321,204.306,674.312,641.227.740.0004.312,64
26 de dic de 20144.295,724.322,454.294,804.314,09930.220.0004.314,09
24 de dic de 20144.283,194.298,874.281,804.283,10729.750.0004.283,10
23 de dic de 20144.308,954.309,034.274,514.279,301.590.820.0004.279,30
22 de dic de 20144.271,874.295,274.270,544.293,671.720.070.0004.293,67
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.