Ir a las búsquedas
 Ibex 35 Sube0,11%

Más sobre ^NDX

Cotizaciones

Gráficas

Noticias e información

  • Titulares

NASDAQ-100 (^NDX)

-Nasdaq GIDS
5.347,55 Sube 4,23(0,08%) 27 de feb 23:15
Cotizaciones históricasConsulta Cotizaciones históricas de :
ELEGIR RANGO DE FECHAS
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
PRECIOS
FechaAperturaMáximoMínimoCerrarVolumenAjustes de Cierre*
27 de feb de 20175.330,565.347,885.322,145.347,551.876.090.0005.347,55
24 de feb de 20175.305,235.343,315.304,015.343,311.683.280.0005.343,31
23 de feb de 20175.358,035.358,535.309,995.332,371.879.670.0005.332,37
22 de feb de 20175.345,185.354,735.335,805.352,131.872.330.0005.352,13
21 de feb de 20175.334,575.353,165.330,475.350,731.935.110.0005.350,73
17 de feb de 20175.295,495.324,725.291,705.324,721.875.580.0005.324,72
16 de feb de 20175.306,385.316,795.287,545.300,641.943.600.0005.300,64
15 de feb de 20175.266,125.304,345.264,445.302,392.083.660.0005.302,39
14 de feb de 20175.251,365.271,105.238,695.271,071.945.160.0005.271,07
13 de feb de 20175.242,495.262,425.241,005.256,821.840.010.0005.256,82
10 de feb de 20175.219,815.234,275.212,845.226,691.852.010.0005.226,69
9 de feb de 20175.200,175.221,625.196,075.212,161.943.840.0005.212,16
8 de feb de 20175.176,505.201,575.168,985.196,581.945.060.0005.196,58
7 de feb de 20175.178,855.196,275.174,345.185,881.919.100.0005.185,88
6 de feb de 20175.154,185.167,965.148,065.167,961.732.280.0005.167,96
3 de feb de 20175.153,615.165,475.147,585.161,601.786.860.0005.161,60
2 de feb de 20175.141,275.162,565.128,765.147,702.073.980.0005.147,70
1 de feb de 20175.157,835.162,465.128,905.152,692.223.560.0005.152,69
31 de ene de 20175.107,475.116,805.086,335.116,772.041.480.0005.116,77
30 de ene de 20175.146,415.146,885.098,345.129,331.777.090.0005.129,33
27 de ene de 20175.169,495.172,435.150,185.168,061.663.400.0005.168,06
26 de ene de 20175.164,125.168,205.148,855.156,921.827.490.0005.156,92
25 de ene de 20175.132,875.153,185.129,005.151,4716.312.440.0005.151,47
24 de ene de 20175.079,615.108,225.068,375.101,061.805.370.0005.101,06
23 de ene de 20175.055,975.073,245.035,495.065,701.650.290.0005.065,70
20 de ene de 20175.070,155.085,345.050,025.063,201.740.320.0005.063,20
19 de ene de 20175.061,105.078,415.041,215.051,171.805.710.0005.051,17
18 de ene de 20175.050,265.058,205.039,185.055,851.683.320.0005.055,85
17 de ene de 20175.043,075.053,205.029,615.044,651.757.030.0005.044,65
13 de ene de 20175.047,565.066,955.045,925.059,511.605.110.0005.059,51
12 de ene de 20175.029,285.044,374.995,075.041,4311.177.480.0005.041,43
11 de ene de 20175.033,885.050,215.012,655.050,211.954.720.0005.050,21
10 de ene de 20175.027,505.049,835.016,195.035,171.796.500.0005.035,17
9 de ene de 20175.013,825.033,325.009,455.024,901.885.500.0005.024,90
6 de ene de 20174.973,875.020,704.957,825.007,081.710.770.0005.007,08
5 de ene de 20174.936,354.967,904.935,344.964,951.792.610.0004.964,95
4 de ene de 20174.920,794.944,754.919,804.937,211.883.360.0004.937,21
3 de ene de 20174.900,854.928,494.884,524.911,331.886.200.0004.911,33
30 de dic de 20164.925,364.927,164.853,934.863,621.550.820.0004.863,62
29 de dic de 20164.923,934.933,714.903,284.918,281.264.480.0004.918,28
28 de dic de 20164.976,424.978,434.922,094.926,291.322.130.0004.926,29
27 de dic de 20164.948,924.992,084.947,594.965,811.216.870.0004.965,81
23 de dic de 20164.927,534.940,044.922,954.940,021.144.280.0004.940,02
22 de dic de 20164.948,364.948,364.917,334.934,391.582.600.0004.934,39
21 de dic de 20164.952,074.957,454.938,244.948,911.493.900.0004.948,91
20 de dic de 20164.948,344.961,554.944,324.953,801.678.040.0004.953,80
19 de dic de 20164.919,164.963,004.911,754.934,851.685.800.0004.934,85
16 de dic de 20164.945,044.952,144.904,384.914,863.257.750.0004.914,86
15 de dic de 20164.925,654.959,904.919,814.933,412.095.910.0004.933,41
14 de dic de 20164.943,644.955,254.910,764.921,221.974.150.0004.921,22
13 de dic de 20164.893,654.960,484.890,154.935,842.085.710.0004.935,84
12 de dic de 20164.878,044.882,984.854,274.874,301.927.560.0004.874,30
9 de dic de 20164.878,544.897,244.877,184.895,902.038.700.0004.895,90
8 de dic de 20164.849,754.869,564.843,044.859,192.231.070.0004.859,19
7 de dic de 20164.778,864.854,324.765,444.851,942.122.590.0004.851,94
6 de dic de 20164.786,064.796,584.769,394.788,671.974.850.0004.788,67
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
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.