Mercados españoles cerrados en 1 hr 49 mins

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
885,540,00 (0,00%)
A partir del 05:49PM EDT. Mercado abierto.
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20241521,541542,721413,051446,721446,72-
11 abr 20241521,541522,001520,661522,001522,00-
10 abr 20241532,321551,651532,321547,481547,48-
09 abr 20241497,711501,561496,941501,541501,54-
08 abr 20241555,751557,301554,901556,351556,35-
05 abr 20241450,711479,291020,921463,711463,71-
04 abr 20241450,711455,641447,331454,401454,40-
03 abr 20241373,271377,90995,501377,581377,58-
02 abr 20241367,721371,371366,081371,371371,37-
01 abr 20241487,931493,551487,931493,031493,03-
28 mar 20241485,291515,111466,821476,171476,17-
27 mar 20241504,461531,131464,811481,691481,69-
26 mar 20241505,401529,991486,651502,091502,09-
25 mar 20241400,351520,831390,741496,101496,10-
22 mar 20241417,191440,401343,371356,841356,84-
21 mar 20241414,951458,171386,231416,851416,85-
20 mar 20241344,961417,021294,721410,271410,27-
19 mar 20241371,411407,821271,541370,251370,25-
18 mar 20241399,361405,001351,471374,971374,97-
15 mar 20241471,451489,401361,421397,331397,33-
14 mar 20241503,511516,681414,211460,451460,45-
13 mar 20241472,191521,871071,091508,331508,33-
12 mar 20241504,441505,541427,171467,631467,63-
11 mar 20241420,221509,041028,681502,831502,83-
08 mar 20241403,521457,611388,201435,041435,04-
07 mar 20241403,521405,481400,101400,141400,14-
06 mar 20241380,141386,201375,631380,521380,52-
05 mar 20241311,291321,301309,761321,301321,30-
04 mar 20241395,941407,441391,041398,681398,68-
01 mar 20241256,531300,561254,241291,521291,52-
29 feb 20241256,531264,131256,531261,761261,76-
28 feb 20241258,141281,551258,141277,401277,40-
27 feb 20241183,791186,741182,511185,251185,25-
26 feb 20241143,761143,761139,691140,451140,45-
23 feb 20241076,251077,091055,821066,491066,49-
22 feb 20241076,251076,591071,051072,621072,62-
21 feb 20241072,011077,681072,011076,691076,69-
20 feb 20241083,071101,19774,131087,511087,51-
16 feb 20241063,711080,04781,381066,521066,52-
15 feb 20241063,711066,981063,711066,981066,98-
14 feb 20241061,601064,351061,251063,521063,52-
13 feb 20241014,561018,421011,631018,141018,14-
12 feb 20241023,961024,631021,671023,871023,87-
09 feb 2024931,29982,74930,56970,76970,76-
08 feb 2024931,29932,91930,56931,66931,66-
07 feb 2024914,43915,96914,12915,63915,63-
06 feb 2024895,53895,78892,79893,49893,49-
05 feb 2024876,48880,50876,47880,50880,50-
02 feb 2024884,19894,72646,44885,79885,79-
01 feb 2024884,19886,09883,54885,92885,92-
31 ene 2024896,49896,49874,25879,62879,62-
30 ene 2024896,49896,49884,37884,37884,37-
29 ene 2024889,12891,89888,46891,37891,37-
26 ene 2024831,72869,61599,90866,55866,55-
25 ene 2024831,72832,06830,37830,75830,75-
24 ene 2024830,22835,92829,82835,77835,77-
23 ene 2024823,66830,64823,66828,55828,55-
22 ene 2024879,95880,58832,45841,23841,23-
19 ene 2024874,70890,06853,59880,59880,59-
18 ene 2024874,70874,70872,30873,91873,91-
17 ene 2024901,15901,72899,93901,67901,67-
16 ene 2024916,72917,89914,66914,74914,74-
12 ene 2024966,42969,04692,88912,62912,62-
11 ene 2024966,42967,91965,17967,08967,08-
10 ene 2024966,43984,86963,36968,13968,13-
09 ene 2024948,11955,17914,90931,15931,15-
08 ene 2024948,11949,36945,03946,14946,14-
05 ene 2024904,61905,48651,54892,46892,46-
04 ene 2024904,61905,48902,58902,58902,58-
03 ene 2024874,26874,77871,30873,92873,92-
02 ene 2024925,11926,03922,07923,15923,15-
29 dic 2023890,76900,67869,60874,19874,19-
28 dic 2023890,76892,03888,63891,55891,55-
27 dic 2023902,08906,43902,08904,51904,51-
26 dic 2023874,53875,47873,47875,37875,37-
22 dic 2023897,63908,26893,84901,78901,78-
21 dic 2023897,63897,74894,74896,06896,06-
20 dic 2023886,25886,85883,50886,85886,85-
19 dic 2023872,06887,74872,06878,78878,78-
18 dic 2023872,06874,86872,06873,92873,92-
15 dic 2023891,90894,79861,60870,77870,77-
14 dic 2023891,90894,79890,74890,87890,87-
13 dic 2023885,91886,48883,35883,78883,78-
12 dic 2023850,43856,93850,36855,89855,89-
11 dic 2023853,64854,23851,59853,15853,15-
08 dic 2023892,59920,82892,59914,81914,81-
07 dic 2023892,59895,06892,59895,06895,06-
06 dic 2023901,29903,39887,17892,72892,72-
05 dic 2023901,29901,53896,84898,38898,38-
04 dic 2023831,28868,29825,64860,54860,54-
01 dic 2023780,21804,93778,98799,09799,09-
30 nov 2023780,21781,45778,98781,45781,45-
29 nov 2023780,45781,58779,34781,50781,50-
28 nov 2023783,16784,31780,54782,00782,00-
27 nov 2023768,35771,86768,35771,80771,80-
24 nov 2023775,96798,54774,62787,02787,02-
22 nov 2023777,87777,87774,05775,58775,58-
21 nov 2023748,21749,48743,88744,36744,36-
20 nov 2023774,97777,63774,83775,00775,00-
17 nov 2023750,81760,45741,27751,75751,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...