Ir a las búsquedas
 Ibex 35 Sube0,36%

Más sobre ^NDX

Cotizaciones

Gráficas

Noticias e información

  • Titulares

NASDAQ-100 (^NDX)

-Nasdaq GIDS
4.771,05 Baja 4,94(0,10%) 23:15
Cotizaciones históricasConsulta Cotizaciones históricas de :
ELEGIR RANGO DE FECHAS
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
PRECIOS
FechaAperturaMáximoMínimoCerrarVolumenAjustes de Cierre*
30 de ago de 20164.787,774.797,634.760,284.776,001.561.020.0004.776,00
29 de ago de 20164.787,934.804,424.784,634.791,091.416.640.0004.791,09
26 de ago de 20164.782,464.815,584.758,104.783,691.591.060.0004.783,69
25 de ago de 20164.773,684.792,474.768,004.775,431.511.890.0004.775,43
24 de ago de 20164.812,494.821,304.770,734.783,481.714.780.0004.783,48
23 de ago de 20164.828,794.836,454.816,764.818,481.547.050.0004.818,48
22 de ago de 20164.797,954.817,364.791,064.808,561.560.210.0004.808,56
19 de ago de 20164.800,204.816,004.786,274.806,141.632.740.0004.806,14
18 de ago de 20164.802,334.814,544.794,294.808,681.659.080.0004.808,68
17 de ago de 20164.799,034.807,054.772,434.805,451.747.890.0004.805,45
16 de ago de 20164.814,214.814,964.796,924.797,191.698.390.0004.797,19
15 de ago de 20164.814,774.837,674.812,454.827,121.533.170.0004.827,12
12 de ago de 20164.794,354.807,534.790,494.807,081.501.620.0004.807,08
11 de ago de 20164.800,594.813,364.790,654.803,311.511.670.0004.803,31
10 de ago de 20164.799,834.799,884.771,984.783,391.651.240.0004.783,39
9 de ago de 20164.787,924.811,024.786,384.795,751.664.320.0004.795,75
8 de ago de 20164.791,104.794,144.770,224.784,741.624.450.0004.784,74
5 de ago de 20164.769,174.799,864.763,584.791,212.017.720.0004.791,21
4 de ago de 20164.731,544.749,094.719,014.743,811.930.000.0004.743,81
3 de ago de 20164.716,584.734,334.712,104.734,331.909.470.0004.734,33
2 de ago de 20164.748,424.752,294.689,554.719,212.142.010.0004.719,21
1 de ago de 20164.734,444.767,244.728,734.756,041.866.590.0004.756,04
29 de jul de 20164.734,704.743,254.715,774.730,232.072.640.0004.730,23
28 de jul de 20164.710,234.725,784.696,084.721,411.950.910.0004.721,41
27 de jul de 20164.711,114.716,074.685,114.702,882.122.250.0004.702,88
26 de jul de 20164.664,104.687,904.648,924.672,112.038.060.0004.672,11
25 de jul de 20164.662,904.667,094.650,504.665,931.770.620.0004.665,93
22 de jul de 20164.650,984.670,544.635,224.666,071.639.000.0004.666,07
21 de jul de 20164.662,954.669,534.634,074.647,021.880.310.0004.647,02
20 de jul de 20164.630,854.665,674.623,934.657,201.877.330.0004.657,20
19 de jul de 20164.601,684.617,474.595,384.603,281.694.740.0004.603,28
18 de jul de 20164.595,064.627,574.591,834.619,681.585.570.0004.619,68
15 de jul de 20164.602,004.607,184.579,834.589,831.610.300.0004.589,83
14 de jul de 20164.597,194.604,764.585,704.596,491.641.170.0004.596,49
13 de jul de 20164.589,134.589,954.565,704.565,771.650.820.0004.565,77
12 de jul de 20164.579,854.588,244.570,564.577,611.866.280.0004.577,61
11 de jul de 20164.544,334.569,974.544,334.554,711.718.450.0004.554,71
8 de jul de 20164.484,924.529,724.476,504.528,361.947.260.0004.528,36
7 de jul de 20164.451,154.468,314.438,804.459,581.672.770.0004.459,58
6 de jul de 20164.388,434.447,234.375,724.444,701.876.090.0004.444,70
5 de jul de 20164.414,354.418,044.386,564.410,751.690.340.0004.410,75
1 de jul de 20164.411,774.453,864.411,764.437,451.745.130.0004.437,45
30 de jun de 20164.378,754.417,964.359,574.417,702.171.180.0004.417,70
29 de jun de 20164.323,334.373,964.322,364.364,742.116.550.0004.364,74
28 de jun de 20164.245,324.291,434.245,294.290,472.074.090.0004.290,47
27 de jun de 20164.247,714.249,004.179,744.201,052.659.650.0004.201,05
24 de jun de 20164.294,804.373,154.274,544.285,704.411.040.0004.285,70
23 de jun de 20164.437,614.467,484.420,164.467,481.738.570.0004.467,48
22 de jun de 20164.415,464.442,024.400,884.404,731.682.220.0004.404,73
21 de jun de 20164.408,034.422,674.398,644.413,401.698.080.0004.413,40
20 de jun de 20164.424,114.444,064.397,364.400,161.779.560.0004.400,16
17 de jun de 20164.409,754.409,754.363,634.374,382.638.220.0004.374,38
16 de jun de 20164.387,904.428,274.362,164.424,231.851.770.0004.424,23
15 de jun de 20164.433,684.439,614.404,584.409,511.802.200.0004.409,51
14 de jun de 20164.413,714.439,734.392,434.424,911.919.710.0004.424,91
13 de jun de 20164.436,124.461,264.419,734.422,761.888.300.0004.422,76
10 de jun de 20164.473,084.480,484.447,334.461,051.822.200.0004.461,05
9 de jun de 20164.501,154.518,504.494,764.512,691.632.340.0004.512,69
8 de jun de 20164.521,104.529,094.505,394.520,631.692.640.0004.520,63
7 de jun de 20164.527,864.532,304.511,424.513,091.747.760.0004.513,09
6 de jun de 20164.517,884.536,554.510,334.523,631.663.840.0004.523,63
3 de jun de 20164.520,984.523,364.480,804.509,791.697.840.0004.509,79
2 de jun de 20164.510,814.531,354.488,084.531,351.729.050.0004.531,35
1 de jun de 20164.507,184.530,394.502,784.520,071.797.090.0004.520,07
31 de may de 20164.513,854.526,844.497,654.523,892.285.350.0004.523,89
27 de may de 20164.490,964.512,544.489,164.512,541.505.020.0004.512,54
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.