Ir a las búsquedas
 Ibex 35 Sube0,13%

Más sobre ^NDX

Cotizaciones

Gráficas

Noticias e información

  • Titulares

NASDAQ-100 (^NDX)

-Nasdaq GIDS
4.429,23 Sube 32,46(0,74%) 1 de jul 23:15
Cotizaciones históricasConsulta Cotizaciones históricas de :
ELEGIR RANGO DE FECHAS
Por ejemplo: Ene 1, 2010
Primera | Anterior | | Última
PRECIOS
FechaAperturaMáximoMínimoCerrarVolumenAjustes de Cierre*
1 de jul de 20154.433,794.445,904.409,424.429,231.814.560.0004.429,23
30 de jun de 20154.414,864.420,504.381,944.396,762.034.430.0004.396,76
29 de jun de 20154.433,114.460,084.377,234.379,872.025.580.0004.379,87
26 de jun de 20154.514,374.523,974.469,234.484,283.843.810.0004.484,28
25 de jun de 20154.540,404.546,154.508,664.514,011.614.760.0004.514,01
24 de jun de 20154.542,074.561,644.523,904.524,601.628.800.0004.524,60
23 de jun de 20154.549,524.551,774.529,994.548,741.613.540.0004.548,74
22 de jun de 20154.541,854.557,984.534,764.544,041.619.970.0004.544,04
19 de jun de 20154.538,714.539,494.511,214.513,422.468.310.0004.513,42
18 de jun de 20154.483,614.540,694.483,614.531,851.877.920.0004.531,85
17 de jun de 20154.465,184.482,274.441,344.468,981.712.820.0004.468,98
16 de jun de 20154.428,304.463,204.426,194.455,901.654.820.0004.455,90
15 de jun de 20154.416,144.437,974.396,134.432,921.790.280.0004.432,92
12 de jun de 20154.467,384.476,214.449,214.453,791.428.900.0004.453,79
11 de jun de 20154.498,484.511,324.483,844.488,471.623.950.0004.488,47
10 de jun de 20154.440,544.497,514.435,294.485,461.792.980.0004.485,46
9 de jun de 20154.421,024.441,624.392,454.427,611.754.340.0004.427,61
8 de jun de 20154.476,694.477,834.423,804.431,521.712.210.0004.431,52
5 de jun de 20154.483,434.493,434.452,334.477,191.842.890.0004.477,19
4 de jun de 20154.501,734.526,214.475,054.487,031.813.960.0004.487,03
3 de jun de 20154.531,044.539,354.512,444.519,861.852.680.0004.519,86
2 de jun de 20154.503,764.531,084.486,194.508,891.729.750.0004.508,89
1 de jun de 20154.530,034.535,434.488,174.521,851.902.120.0004.521,85
29 de may de 20154.532,154.539,574.499,654.508,252.024.170.0004.508,25
28 de may de 20154.537,484.548,254.523,554.535,661.741.420.0004.535,66
27 de may de 20154.488,054.551,524.479,744.546,061.809.550.0004.546,06
26 de may de 20154.516,634.521,854.456,764.472,961.731.950.0004.472,96
22 de may de 20154.522,864.542,464.522,614.527,161.544.920.0004.527,16
21 de may de 20154.499,424.537,284.495,404.529,471.683.670.0004.529,47
20 de may de 20154.505,594.533,924.484,524.505,301.786.830.0004.505,30
19 de may de 20154.514,674.521,854.498,524.503,721.750.980.0004.503,72
18 de may de 20154.487,144.521,014.483,764.512,951.643.870.0004.512,95
15 de may de 20154.505,394.509,134.482,554.494,291.667.260.0004.494,29
14 de may de 20154.461,074.496,254.448,384.495,041.741.970.0004.495,04
13 de may de 20154.436,084.460,544.421,754.426,561.672.260.0004.426,56
12 de may de 20154.412,834.441,404.380,524.420,6514.371.670.4004.420,65
11 de may de 20154.457,624.468,754.437,534.438,641.731.390.0004.438,64
8 de may de 20154.445,004.466,174.441,734.458,651.978.760.0004.458,65
7 de may de 20154.377,814.413,734.373,304.401,552.042.960.0004.401,55
6 de may de 20154.420,304.429,964.349,934.379,752.144.620.0004.379,75
5 de may de 20154.464,214.472,234.407,274.409,392.069.490.0004.409,39
4 de may de 20154.491,194.510,474.480,854.482,611.668.200.0004.482,61
1 de may de 20154.437,704.479,064.435,244.479,061.854.400.0004.479,06
30 de abr de 20154.459,234.480,364.395,104.414,252.269.290.0004.414,25
29 de abr de 20154.490,574.517,014.463,984.488,151.871.300.0004.488,15
28 de abr de 20154.529,414.537,154.479,014.515,272.032.500.0004.515,27
27 de abr de 20154.548,514.562,334.516,334.525,042.172.470.0004.525,04
24 de abr de 20154.529,734.543,644.517,884.536,781.895.150.0004.536,78
23 de abr de 20154.445,174.496,084.444,294.477,071.858.620.0004.477,07
22 de abr de 20154.448,584.466,844.419,354.460,811.696.380.0004.460,81
21 de abr de 20154.444,504.448,684.430,984.435,981.721.260.0004.435,98
20 de abr de 20154.373,654.423,884.373,094.417,401.646.340.0004.417,40
17 de abr de 20154.379,634.390,314.333,114.351,801.985.190.0004.351,80
16 de abr de 20154.412,154.427,224.408,964.418,831.662.850.0004.418,83
15 de abr de 20154.409,744.435,284.406,044.424,531.795.530.0004.424,53
14 de abr de 20154.409,294.418,874.375,114.397,641.571.360.0004.397,64
13 de abr de 20154.428,134.448,204.407,074.409,211.544.190.0004.409,21
10 de abr de 20154.402,024.422,634.394,384.422,02244.120.0004.422,02
9 de abr de 20154.375,784.405,654.361,234.403,951.729.750.0004.403,95
8 de abr de 20154.345,234.382,824.345,094.375,961.714.210.0004.375,96
7 de abr de 20154.349,304.379,414.343,744.344,081.572.940.0004.344,08
6 de abr de 20154.286,164.361,564.283,914.350,981.737.560.0004.350,98
2 de abr de 20154.316,244.327,794.302,494.316,011.563.670.0004.316,01
1 de abr de 20154.328,174.334,564.284,064.311,261.874.960.0004.311,26
31 de mar de 20154.364,144.377,364.333,694.333,691.837.660.0004.333,69
30 de mar de 20154.359,784.384,184.359,784.382,821.778.520.0004.382,82
* Precio de cierre ajustado por dividendos y splits.
Primera | Anterior | | Última

Descargar a la hoja de cálculo

Divisa en USD.