Mercados españoles abiertos en 4 hrs 17 min

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%)
Al cierre: 04:49PM EST
Intervalo de fechas:
27 feb 2023 - 27 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
16 nov 2023750,81750,81747,16750,43750,43-
15 nov 2023782,85784,46780,49784,46784,46-
14 nov 2023743,26744,20742,67742,70742,70-
13 nov 2023763,66766,15763,66764,97764,97-
10 nov 2023------
09 nov 2023766,97771,70766,27771,70771,70-
08 nov 2023738,03741,85737,63740,03740,03-
07 nov 2023728,53731,13728,28730,96730,96-
06 nov 2023729,36729,50726,11726,72726,72-
03 nov 2023711,47714,22700,06712,99712,99-
02 nov 2023723,35735,17704,65713,65713,65-
01 nov 2023709,03728,44700,42724,47724,47-
31 oct 2023708,04711,52699,64708,89708,89-
30 oct 2023710,97715,03699,82709,64709,64-
27 oct 2023700,60704,33685,28693,34693,34-
26 oct 2023700,60702,85700,60702,84702,84-
25 oct 2023706,31708,01705,40707,48707,48-
24 oct 2023699,31699,99695,31698,40698,40-
23 oct 2023655,76668,88655,33668,88668,88-
20 oct 2023594,25623,04593,75613,97613,97-
19 oct 2023594,25594,66594,25594,49594,49-
18 oct 2023588,59589,99588,29589,89589,89-
17 oct 2023592,81592,94591,77592,57592,57-
16 oct 2023594,83596,07594,83596,07596,07-
13 oct 2023563,90571,44563,27566,41566,41-
12 oct 2023563,90564,28563,60563,64563,64-
11 oct 2023566,25567,39566,09567,10567,10-
10 oct 2023577,06577,78576,98577,46577,46-
09 oct 2023581,23581,58580,48580,75580,75-
06 oct 2023582,94595,19416,93594,04594,04-
05 oct 2023589,07595,43418,76582,58582,58-
04 oct 2023589,07589,62588,71589,35589,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...