Ir a las búsquedas
 Ibex 35 Baja2,85%

Más sobre ^NDX

Cotizaciones

Gráficas

Noticias e información

  • Titulares

NASDAQ-100 (^NDX)

-Nasdaq GIDS
4.341,39 Baja 39,91(0,91%) 22:18
Cotizaciones históricasConsulta Cotizaciones históricas de :
ELEGIR RANGO DE FECHAS
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
PRECIOS
FechaAperturaMáximoMínimoCerrarVolumenAjustes de Cierre*
2 de may de 20164.350,834.386,984.334,594.381,301.880.460.0004.381,30
29 de abr de 20164.367,594.372,974.307,104.341,302.376.460.0004.341,30
28 de abr de 20164.419,124.447,204.355,304.363,992.161.400.0004.363,99
27 de abr de 20164.412,824.426,274.381,174.416,641.938.780.0004.416,64
26 de abr de 20164.480,604.490,064.439,384.452,971.825.020.0004.452,97
25 de abr de 20164.459,674.474,774.452,874.474,131.582.270.0004.474,13
22 de abr de 20164.478,454.502,394.440,144.474,192.018.930.0004.474,19
21 de abr de 20164.540,714.558,674.522,854.540,801.758.190.0004.540,80
20 de abr de 20164.539,204.562,344.523,904.540,441.781.340.0004.540,44
19 de abr de 20164.573,584.574,384.515,984.537,091.824.250.0004.537,09
18 de abr de 20164.535,214.570,584.531,114.569,311.672.260.0004.569,31
15 de abr de 20164.550,314.558,924.531,004.543,161.684.790.0004.543,16
14 de abr de 20164.554,664.569,734.541,664.554,631.645.810.0004.554,63
13 de abr de 20164.526,924.560,114.524,264.554,721.936.450.0004.554,72
12 de abr de 20164.464,074.503,894.435,054.496,051.759.280.0004.496,05
11 de abr de 20164.496,264.516,104.458,474.458,711.545.540.0004.458,71
8 de abr de 20164.506,974.515,914.459,564.474,931.588.830.0004.474,93
7 de abr de 20164.519,024.525,694.459,724.475,291.908.940.0004.475,29
6 de abr de 20164.476,354.544,594.476,354.543,781.761.770.0004.543,78
5 de abr de 20164.479,114.494,714.465,044.470,751.726.010.0004.470,75
4 de abr de 20164.526,394.533,434.503,654.511,701.705.730.0004.511,70
1 de abr de 20164.461,774.534,324.452,114.532,081.812.250.0004.532,08
31 de mar de 20164.491,014.504,244.478,134.483,661.774.270.0004.483,66
30 de mar de 20164.494,704.518,184.481,844.490,881.717.820.0004.490,88
29 de mar de 20164.391,194.471,774.384,274.467,721.806.490.0004.467,72
28 de mar de 20164.415,044.417,574.393,084.398,071.381.000.0004.398,07
24 de mar de 20164.380,234.405,994.374,714.405,531.590.990.0004.405,53
23 de mar de 20164.431,824.434,764.394,964.402,561.732.630.0004.402,56
22 de mar de 20164.403,474.450,764.401,264.437,621.596.200.0004.437,62
21 de mar de 20164.403,094.430,444.400,354.426,981.609.230.0004.426,98
18 de mar de 20164.408,824.420,884.387,804.410,832.829.040.0004.410,83
17 de mar de 20164.390,064.413,084.376,874.400,261.907.190.0004.400,26
16 de mar de 20164.359,674.416,114.357,744.404,201.781.060.0004.404,20
15 de mar de 20164.354,384.371,294.339,864.367,081.692.420.0004.367,08
14 de mar de 20164.347,944.378,354.347,554.367,331.615.100.0004.367,33
11 de mar de 20164.337,124.361,834.320,554.361,831.801.790.0004.361,83
10 de mar de 20164.307,874.335,334.232,084.286,971.936.470.0004.286,97
9 de mar de 20164.281,104.293,234.258,084.293,231.789.550.0004.293,23
8 de mar de 20164.272,724.308,844.258,834.265,511.993.060.0004.265,51
7 de mar de 20164.303,814.330,284.271,564.303,332.084.390.0004.303,33
4 de mar de 20164.334,034.356,344.301,354.329,002.171.230.0004.329,00
3 de mar de 20164.330,404.331,494.296,324.325,861.936.290.0004.325,86
2 de mar de 20164.328,724.335,434.301,094.334,391.912.510.0004.334,39
1 de mar de 20164.238,084.333,614.225,934.333,612.080.150.0004.333,61
29 de feb de 20164.228,574.263,314.200,154.201,122.065.260.0004.201,12
26 de feb de 20164.273,594.275,834.227,294.235,621.814.920.0004.235,62
25 de feb de 20164.212,484.241,254.173,254.241,061.667.840.0004.241,06
24 de feb de 20164.116,024.205,984.088,124.200,661.978.180.0004.200,66
23 de feb de 20164.209,324.217,994.158,564.162,541.777.750.0004.162,54
22 de feb de 20164.203,604.235,124.199,934.231,271.794.020.0004.231,27
19 de feb de 20164.129,754.175,084.121,594.164,091.903.770.0004.164,09
18 de feb de 20164.212,224.212,584.146,104.151,491.955.870.0004.151,49
17 de feb de 20164.138,434.204,624.125,834.199,102.296.440.0004.199,10
16 de feb de 20164.077,334.104,334.049,884.104,332.117.920.0004.104,33
12 de feb de 20163.996,644.022,123.965,744.019,191.983.190.0004.019,19
11 de feb de 20163.910,573.988,713.902,863.962,222.812.330.0003.962,22
10 de feb de 20163.996,774.045,483.962,703.966,282.448.380.0003.966,28
9 de feb de 20163.903,934.008,063.902,743.947,802.465.790.0003.947,80
8 de feb de 20163.947,993.979,093.888,783.960,672.702.070.0003.960,67
5 de feb de 20164.150,354.152,734.008,454.024,472.479.280.0004.024,47
4 de feb de 20164.158,054.200,994.120,584.167,772.200.930.0004.167,77
3 de feb de 20164.213,674.218,164.099,244.171,972.466.190.0004.171,97
2 de feb de 20164.262,454.265,044.180,574.193,102.185.180.0004.193,10
1 de feb de 20164.254,414.301,634.238,204.286,561.983.340.0004.286,56
29 de ene de 20164.186,354.279,174.184,314.279,172.607.550.0004.279,17
28 de ene de 20164.197,204.197,484.116,504.186,062.322.310.0004.186,06
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.