Mercados españoles cerrados

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
558,05+26,83 (+5,05%)
Al cierre: 04:23PM EDT
Intervalo de fechas:
10 ago 2021 - 10 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 ago 2022531,41566,52530,84558,05558,05-
09 ago 2022539,42540,86538,41538,62538,62-
08 ago 2022556,54556,67554,54554,54554,54-
05 ago 2022517,36544,18516,57533,20533,20-
04 ago 2022517,36519,66516,57519,58519,58-
03 ago 2022530,96542,00520,19534,56534,56-
02 ago 2022528,17538,43517,53530,40530,40-
01 ago 2022545,30545,30525,74528,79528,79-
29 jul 2022553,72559,71538,86551,24551,24-
28 jul 2022519,38558,57519,38552,48552,48-
27 jul 2022519,38521,03519,38521,03521,03-
26 jul 2022500,08500,08466,32468,84468,84-
25 jul 2022500,08500,08490,31490,31490,31-
22 jul 2022525,47537,06509,81509,81509,81-
21 jul 2022528,86528,86503,80526,25526,25-
20 jul 2022528,86528,86520,39520,39520,39-
19 jul 2022492,23531,43491,56523,55523,55-
18 jul 2022470,12510,46464,04489,16489,16-
15 jul 2022444,29462,97443,31458,54458,54-
14 jul 2022444,29445,74444,12445,19445,19-
13 jul 2022426,51427,50425,21425,34425,34-
12 jul 2022414,15415,60414,15415,60415,60-
11 jul 2022435,51435,51427,58427,58427,58-
08 jul 2022468,96481,79459,04472,11472,11-
07 jul 2022468,96469,99467,11467,83467,83-
06 jul 2022441,55446,45441,55446,33446,33-
05 jul 2022440,76441,31438,60441,16441,16-
01 jul 2022405,47440,07403,77420,83420,83-
30 jun 2022405,47407,51403,77407,18407,18-
29 jun 2022436,88437,45435,82435,82435,82-
28 jun 2022443,19443,44439,68439,68439,68-
27 jun 2022453,95456,53453,64454,83454,83-
24 jun 2022444,69465,01444,30462,12462,12-
23 jun 2022444,69452,03444,30450,23450,23-
22 jun 2022449,07449,07423,98423,98423,98-
21 jun 2022449,07449,07445,48448,56448,56-
17 jun 2022439,77448,45427,85438,01438,01-
16 jun 2022476,08487,82437,10437,10437,10-
15 jun 2022455,90472,37421,75464,43464,43-
14 jun 2022455,90458,42455,90457,83457,83-
13 jun 2022485,60486,41482,77484,04484,04-
10 jun 2022653,62655,01622,39627,91627,91-
09 jun 2022653,62653,72651,54651,54651,54-
08 jun 2022658,53658,66656,67656,67656,67-
07 jun 2022676,97677,52675,95675,95675,95-
06 jun 2022651,46687,71649,59677,20677,20-
03 jun 2022659,18665,19636,86641,58641,58-
02 jun 2022659,18664,51658,84663,14663,14-
01 jun 2022643,79647,44642,57647,28647,28-
31 may 2022694,75701,93682,75689,84689,84-
27 may 2022643,52646,02614,17625,79625,79-
26 may 2022662,62662,96617,16642,36642,36-
25 may 2022660,33672,50653,16659,93659,93-
24 may 2022660,33661,14659,72660,03660,03-
23 may 2022658,83658,83654,91655,92655,92-
20 may 2022672,44682,19641,48650,34650,34-
19 may 2022672,44672,44669,07669,07669,07-
18 may 2022651,16653,10650,12653,10653,10-
17 may 2022674,58691,28663,78677,94677,94-
16 may 2022674,58675,70673,15673,70673,70-
13 may 2022630,46696,73629,62672,47672,47-
12 may 2022630,46633,32629,62629,87629,87-
11 may 2022657,87662,44656,40660,84660,84-
10 may 2022703,38714,39703,16709,78709,78-
09 may 2022715,68721,30713,19721,30721,30-
06 may 2022849,10851,91824,44837,14837,14-
05 may 2022920,78923,14835,99846,91846,91-
04 may 2022872,37923,91869,42922,51922,51-
03 may 2022892,80895,69866,24867,09867,09-
02 may 2022892,80895,69891,80891,80891,80-
29 abr 2022923,04924,58881,92890,62890,62-
28 abr 2022923,04923,11919,16921,32921,32-
27 abr 2022909,73910,27909,34909,46909,46-
26 abr 2022893,25894,17890,51890,51890,51-
25 abr 2022940,60944,69939,61942,10942,10-
22 abr 2022947,79950,33919,61926,28926,28-
21 abr 2022966,79998,19947,92949,15949,15-
20 abr 2022966,79968,97966,46967,01967,01-
19 abr 2022966,07968,89965,94968,89968,89-
18 abr 2022952,10953,27950,82951,79951,79-
14 abr 2022937,67938,60937,52937,52937,52-
13 abr 2022931,94968,36929,27963,23963,23-
12 abr 2022931,94932,44929,27932,18932,18-
11 abr 2022922,53932,61919,97932,61932,61-
08 abr 20221015,011029,061001,421004,161004,16-
07 abr 20221015,011017,021014,891016,521016,52-
06 abr 20221079,631081,601010,161020,231020,23-
05 abr 20221092,951106,991072,881074,471074,47-
04 abr 20221099,041113,381063,881089,931089,93-
01 abr 20221064,141091,561033,091085,801085,80-
31 mar 20221064,141064,141060,801061,811061,81-
30 mar 20221093,061106,881081,901094,331094,33-
29 mar 20221093,061093,181089,061089,061089,06-
28 mar 20221098,301100,611096,721099,651099,65-
25 mar 20221013,441035,251007,861018,351018,35-
24 mar 2022979,451017,21977,461010,581010,58-
23 mar 2022976,57984,99960,05975,78975,78-
22 mar 2022944,30987,63939,46979,95979,95-
21 mar 2022942,49950,27927,76944,79944,79-
18 mar 2022927,43961,23913,82950,89950,89-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...