Ir a las búsquedas
 Ibex 35 Sube2,45%

Más sobre ^NDX

Cotizaciones

Gráficas

Noticias e información

  • Titulares

NASDAQ-100 (^NDX)

-Nasdaq GIDS
4.782,64 Sube 4,50(0,09%) 16:58
Cotizaciones históricasConsulta Cotizaciones históricas de :
ELEGIR RANGO DE FECHAS
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
PRECIOS
FechaAperturaMáximoMínimoCerrarVolumenAjustes de Cierre*
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
14 de oct de 20164.828,904.845,994.806,734.808,481.594.480.0004.808,48
13 de oct de 20164.785,594.816,334.760,074.803,101.735.310.0004.803,10
12 de oct de 20164.824,274.836,554.806,334.819,641.565.940.0004.819,64
11 de oct de 20164.890,174.890,174.804,244.821,911.821.680.0004.821,91
10 de oct de 20164.887,734.904,724.885,594.893,771.364.150.0004.893,77
7 de oct de 20164.883,944.884,704.840,934.864,521.646.650.0004.864,52
6 de oct de 20164.871,954.883,974.851,534.873,921.654.020.0004.873,92
5 de oct de 20164.872,984.891,354.870,814.877,751.753.340.0004.877,75
4 de oct de 20164.880,574.891,504.841,724.859,471.708.990.0004.859,47
3 de oct de 20164.864,634.872,144.848,214.866,631.604.060.0004.866,63
30 de sep de 20164.856,104.889,234.846,904.875,702.059.800.0004.875,70
29 de sep de 20164.868,464.875,524.819,024.838,301.941.170.0004.838,30
28 de sep de 20164.871,844.877,304.850,044.875,271.785.470.0004.875,27
27 de sep de 20164.813,894.868,384.811,284.866,711.751.060.0004.866,71
26 de sep de 20164.830,174.837,344.812,314.817,171.669.520.0004.817,17
23 de sep de 20164.881,454.882,424.853,414.858,911.761.330.0004.858,91
22 de sep de 20164.879,284.895,504.876,374.891,3613.501.299.2004.891,36
21 de sep de 20164.826,584.858,574.797,904.853,751.999.690.0004.853,75
20 de sep de 20164.813,784.824,214.797,784.805,221.695.190.0004.805,22
19 de sep de 20164.833,844.843,764.787,444.796,071.791.120.0004.796,07
16 de sep de 20164.811,794.821,854.794,204.818,053.013.860.0004.818,05
15 de sep de 20164.749,714.826,024.748,674.819,901.950.940.0004.819,90
14 de sep de 20164.726,754.770,394.726,754.746,061.902.680.0004.746,06
13 de sep de 20164.740,004.756,204.701,794.722,852.071.460.0004.722,85
12 de sep de 20164.656,594.772,454.656,514.764,652.007.610.0004.764,65
9 de sep de 20164.763,044.773,774.681,544.681,542.208.690.0004.681,54
8 de sep de 20164.816,484.816,484.791,224.804,001.839.790.0004.804,00
7 de sep de 20164.829,914.839,594.813,994.831,861.878.460.0004.831,86
6 de sep de 20164.806,664.829,514.797,354.829,511.777.940.0004.829,51
2 de sep de 20164.806,154.816,704.781,614.798,741.474.200.0004.798,74
1 de sep de 20164.774,814.787,944.750,244.783,941.592.520.0004.783,94
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.