Ir a las búsquedas
 Ibex 35 Baja2,39%

Más sobre ^NDX

Cotizaciones

Gráficas

Noticias e información

  • Titulares

NASDAQ-100 (^NDX)

-Nasdaq GIDS
3.956,31 Baja 4,36(0,11%) 21:47
Cotizaciones históricasConsulta Cotizaciones históricas de :
ELEGIR RANGO DE FECHAS
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
PRECIOS
FechaAperturaMáximoMínimoCerrarVolumenAjustes de Cierre*
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
27 de ene de 20164.214,944.226,094.111,934.128,862.115.710.0004.128,86
26 de ene de 20164.211,924.250,974.177,854.233,851.981.180.0004.233,85
25 de ene de 20164.245,474.268,114.193,324.196,532.028.880.0004.196,53
22 de ene de 20164.226,444.260,554.209,244.259,772.153.340.0004.259,77
21 de ene de 20164.146,454.200,364.099,304.142,602.447.750.0004.142,60
20 de ene de 20164.078,234.178,643.992,914.136,283.204.130.0004.136,28
19 de ene de 20164.199,564.202,044.101,054.147,082.394.550.0004.147,08
15 de ene de 20164.123,874.184,694.085,794.141,082.818.630.0004.141,08
14 de ene de 20164.201,234.308,254.133,324.272,972.565.560.0004.272,97
13 de ene de 20164.352,644.359,504.177,304.183,122.533.200.0004.183,12
12 de ene de 20164.322,774.353,194.273,024.333,722.147.470.0004.333,72
11 de ene de 20164.300,974.311,144.217,634.283,552.391.110.0004.283,55
8 de ene de 20164.336,124.362,464.264,814.270,782.288.750.0004.270,78
7 de ene de 20164.349,144.403,614.303,664.305,722.552.590.0004.305,72
6 de ene de 20164.409,784.467,554.409,494.443,982.168.620.0004.443,98
5 de ene de 20164.512,044.522,124.466,054.484,181.927.380.0004.484,18
4 de ene de 20164.485,064.497,864.439,134.497,862.218.420.0004.497,86
31 de dic de 20154.634,164.642,554.592,884.593,271.437.480.0004.593,27
30 de dic de 20154.687,164.688,664.651,734.652,011.247.530.0004.652,01
29 de dic de 20154.645,084.702,744.644,324.691,081.383.470.0004.691,08
28 de dic de 20154.610,414.621,684.580,134.621,351.310.650.0004.621,35
24 de dic de 20154.626,324.635,594.620,804.622,77706.880.0004.622,77
23 de dic de 20154.612,164.626,174.605,364.624,591.591.490.0004.624,59
22 de dic de 20154.580,614.596,084.560,544.589,261.556.670.0004.589,26
21 de dic de 20154.547,924.560,714.519,824.560,551.673.400.0004.560,55
18 de dic de 20154.578,694.593,404.513,234.514,833.765.210.0004.514,83
17 de dic de 20154.680,634.681,134.597,654.598,141.897.220.0004.598,14
16 de dic de 20154.633,854.673,544.582,874.664,562.016.610.0004.664,56
15 de dic de 20154.607,204.636,774.592,724.597,332.054.710.0004.597,33
14 de dic de 20154.535,564.571,574.478,254.570,162.196.060.0004.570,16
11 de dic de 20154.583,084.600,914.534,054.537,562.084.950.0004.537,56
10 de dic de 20154.627,774.674,004.619,984.643,051.746.520.0004.643,05
9 de dic de 20154.674,804.698,254.595,014.622,142.003.450.0004.622,14
8 de dic de 20154.646,434.708,474.643,654.694,771.871.450.0004.694,77
7 de dic de 20154.718,554.720,824.671,874.693,621.952.690.0004.693,62
4 de dic de 20154.621,484.722,394.612,114.716,121.897.490.0004.716,12
3 de dic de 20154.704,204.705,784.579,914.606,762.088.100.0004.606,76
2 de dic de 20154.720,274.739,754.680,064.686,222.060.340.0004.686,22
1 de dic de 20154.685,744.716,164.682,404.716,162.035.570.0004.716,16
30 de nov de 20154.692,574.695,064.654,534.664,512.223.880.0004.664,51
27 de nov de 20154.680,444.689,584.665,924.680,47781.730.0004.680,47
25 de nov de 20154.674,234.683,554.666,244.672,881.539.300.0004.672,88
24 de nov de 20154.645,524.682,134.621,634.669,411.956.920.0004.669,41
23 de nov de 20154.689,984.706,624.655,604.674,791.668.280.0004.674,79
20 de nov de 20154.680,514.691,594.674,614.686,361.766.630.0004.686,36
19 de nov de 20154.657,614.678,024.648,944.655,351.794.110.0004.655,35
18 de nov de 20154.586,244.657,634.580,724.653,442.017.390.0004.653,44
17 de nov de 20154.571,554.598,274.554,894.565,821.861.710.0004.565,82
16 de nov de 20154.494,564.566,034.486,094.565,471.819.190.0004.565,47
13 de nov de 20154.566,124.575,804.499,154.502,142.001.050.0004.502,14
12 de nov de 20154.617,784.639,264.588,084.588,931.820.930.0004.588,93
11 de nov de 20154.657,194.677,784.631,064.636,941.672.340.0004.636,94
10 de nov de 20154.628,834.647,324.616,714.641,731.906.120.0004.641,73
9 de nov de 20154.687,354.694,274.627,124.655,521.850.770.0004.655,52
6 de nov de 20154.695,884.710,474.665,414.707,232.066.430.0004.707,23
5 de nov de 20154.718,514.731,564.678,794.702,902.054.490.0004.702,90
4 de nov de 20154.729,074.737,124.698,844.717,552.096.110.0004.717,55
3 de nov de 20154.692,034.735,314.685,984.719,052.028.630.0004.719,05
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.