Ir a las búsquedas
 Ibex 35 Sube1,41%

Más sobre ^NDX

Cotizaciones

Gráficas

Noticias e información

  • Titulares

NASDAQ-100 (^NDX)

-Nasdaq GIDS
3.588,80 Sube 28,86(0,81%) 22 de abr 23:15
Cotizaciones históricasConsulta Cotizaciones históricas de :
ELEGIR RANGO DE FECHAS
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
PRECIOS
FechaAperturaMáximoMínimoCerrarVolumenAjustes de Cierre*
22 de abr de 20143.570,513.596,923.566,873.588,811.875.930.0003.588,81
21 de abr de 20143.543,653.559,953.525,593.559,951.544.440.0003.559,95
17 de abr de 20143.526,573.551,023.511,273.534,531.954.720.0003.534,53
16 de abr de 20143.517,503.533,093.489,293.533,091.863.110.0003.533,09
15 de abr de 20143.484,293.505,673.414,113.487,852.413.110.0003.487,85
14 de abr de 20143.479,663.493,173.443,263.474,631.890.480.0003.474,63
11 de abr de 20143.453,243.502,333.440,553.446,852.264.480.0003.446,85
10 de abr de 20143.597,583.599,643.479,153.487,762.421.210.0003.487,76
9 de abr de 20143.552,073.602,353.544,093.600,441.957.560.0003.600,44
8 de abr de 20143.511,823.543,983.499,003.538,232.198.900.0003.538,23
7 de abr de 20143.522,213.551,213.482,753.507,752.554.680.0003.507,75
4 de abr de 20143.659,923.663,783.532,283.539,382.621.270.0003.539,38
3 de abr de 20143.670,433.675,703.617,413.637,582.067.370.0003.637,58
2 de abr de 20143.670,333.676,363.649,793.665,992.187.100.0003.665,99
1 de abr de 20143.615,913.659,163.614,163.658,402.153.130.0003.658,40
31 de mar de 20143.598,083.618,423.593,703.595,742.090.850.0003.595,74
28 de mar de 20143.576,183.609,083.560,583.571,492.029.840.0003.571,49
27 de mar de 20143.578,543.594,083.543,073.563,132.270.650.0003.563,13
26 de mar de 20143.645,733.654,693.582,843.582,892.455.460.0003.582,89
25 de mar de 20143.640,263.659,593.600,653.629,732.270.760.0003.629,73
24 de mar de 20143.665,383.665,583.585,153.617,392.434.650.0003.617,39
21 de mar de 20143.711,473.717,363.643,353.653,073.245.740.0003.653,07
20 de mar de 20143.675,623.705,313.665,833.693,971.847.270.0003.693,97
19 de mar de 20143.705,513.709,013.661,063.682,741.992.750.0003.682,74
18 de mar de 20143.667,403.708,263.664,793.706,621.962.890.0003.706,62
17 de mar de 20143.653,193.678,323.651,143.662,511.810.410.0003.662,51
14 de mar de 20143.643,213.656,943.626,863.627,872.196.890.0003.627,87
13 de mar de 20143.719,363.720,623.636,793.651,492.383.600.0003.651,49
12 de mar de 20143.678,363.707,203.661,873.707,062.131.880.0003.707,06
11 de mar de 20143.715,893.725,713.681,373.691,502.477.780.0003.691,50
10 de mar de 20143.702,143.709,783.683,973.706,342.111.610.0003.706,34
7 de mar de 20143.736,933.737,363.686,943.703,402.175.560.0003.703,40
6 de mar de 20143.735,853.738,323.709,413.720,932.136.260.0003.720,93
5 de mar de 20143.721,533.732,983.715,383.727,192.215.980.0003.727,19
4 de mar de 20143.710,193.723,003.706,823.719,932.477.850.0003.719,93
3 de mar de 20143.657,323.678,383.637,673.668,372.077.500.0003.668,37
28 de feb de 20143.703,483.722,383.664,833.696,102.617.730.0003.696,10
27 de feb de 20143.678,313.704,653.672,643.699,802.049.160.0003.699,80
26 de feb de 20143.691,843.702,093.663,753.676,602.108.270.0003.676,60
25 de feb de 20143.689,683.697,603.669,533.679,142.137.150.0003.679,14
24 de feb de 20143.670,073.701,273.668,343.685,812.161.300.0003.685,81
21 de feb de 20143.683,423.687,163.661,463.662,602.138.250.0003.662,60
20 de feb de 20143.654,853.676,893.640,633.671,931.992.780.0003.671,93
19 de feb de 20143.668,723.679,693.646,133.652,851.956.720.0003.652,85
18 de feb de 20143.668,993.685,183.658,643.679,431.886.210.0003.679,43
14 de feb de 20143.652,883.671,043.643,793.663,881.881.510.0003.663,88
13 de feb de 20143.601,753.659,563.600,863.659,562.249.990.0003.659,56
12 de feb de 20143.626,143.635,923.618,063.627,362.035.890.0003.627,36
11 de feb de 20143.587,583.628,593.585,083.621,721.993.950.0003.621,72
10 de feb de 20143.558,593.582,843.557,783.582,111.811.970.0003.582,11
7 de feb de 20143.522,333.563,143.508,833.561,912.055.850.0003.561,91
6 de feb de 20143.465,833.502,523.465,423.497,601.942.700.0003.497,60
5 de feb de 20143.457,043.469,353.418,883.454,902.168.360.0003.454,90
4 de feb de 20143.460,133.480,743.449,193.470,202.173.360.0003.470,20
3 de feb de 20143.524,233.533,483.433,643.440,502.617.030.0003.440,50
31 de ene de 20143.488,373.539,443.488,043.521,922.300.570.0003.521,92
30 de ene de 20143.514,253.544,213.508,013.532,412.168.410.0003.532,41
29 de ene de 20143.472,423.500,823.461,643.467,822.231.850.0003.467,82
28 de ene de 20143.484,393.509,803.483,713.505,722.091.180.0003.505,72
27 de ene de 20143.543,503.548,483.482,893.509,022.398.280.0003.509,02
24 de ene de 20143.596,933.601,003.541,383.541,482.489.470.0003.541,48
23 de ene de 20143.612,533.613,883.588,833.613,762.191.980.0003.613,76
22 de ene de 20143.623,313.634,653.615,483.627,722.026.910.0003.627,72
21 de ene de 20143.611,633.617,703.586,053.617,702.034.030.0003.617,70
17 de ene de 20143.597,413.608,723.580,393.591,252.150.370.0003.591,25
16 de ene de 20143.605,433.614,663.599,873.611,292.005.850.0003.611,29
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.