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
1120,41+11,49 (+1,04%)
A partir del 2:11PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 20211108,921127,201087,181120,411120,41-
22 sept 20211089,551089,551089,551089,551089,55-
21 sept 20211082,461094,451010,381016,331016,33-
20 sept 20211082,461092,961082,461092,961092,96-
17 sept 20211221,601233,941185,941193,481193,48-
16 sept 20211221,601223,291219,571219,991219,99-
15 sept 20211235,061235,131232,251233,191233,19-
14 sept 20211182,761189,961182,761189,961189,96-
13 sept 20211166,741196,121109,101149,401149,40-
10 sept 20211197,491215,201129,281136,431136,43-
09 sept 20211197,491200,321195,161197,221197,22-
08 sept 20211182,921204,551182,921204,551204,55-
07 sept 20211181,601188,441176,861184,381184,38-
03 sept 20211303,761341,371265,631306,211306,21-
02 sept 20211303,761303,811299,731300,121300,12-
01 sept 20211271,691279,531271,691276,051276,05-
31 ago 20211225,771234,391179,951210,521210,52-
30 ago 20211227,211237,471190,721231,431231,43-
27 ago 20211184,191233,981159,301231,851231,85-
26 ago 20211184,191188,161182,201187,331187,33-
25 ago 20211229,591232,691225,441225,531225,53-
24 ago 20211259,241263,891196,921217,431217,43-
23 ago 20211259,241259,801254,771258,121258,12-
20 ago 20211176,271236,351168,231230,011230,01-
19 ago 20211176,271176,271168,231172,951172,95-
18 ago 20211116,771127,061116,771124,411124,41-
17 ago 20211123,241126,411118,201118,201118,20-
16 ago 20211167,021174,891165,911169,591169,59-
13 ago 20211188,461188,461188,461188,461188,46-
12 ago 20211101,881103,201097,231097,231097,23-
11 ago 20211130,561167,951118,921157,261157,26-
10 ago 20211130,561134,401130,561132,081132,08-
09 ago 20211084,361138,521045,851113,641113,64-
06 ago 20211009,901053,92986,191041,161041,16-
05 ago 20211005,541005,541005,541005,541005,54-
04 ago 2021977,06977,06977,06977,06977,06-
03 ago 2021928,35928,35928,35928,35928,35-
02 ago 2021959,32965,97959,20965,09965,09-
30 jul 2021932,59958,38912,90955,03955,03-
29 jul 2021932,59937,75932,16936,90936,90-
28 jul 2021938,33938,33938,33938,33938,33-
27 jul 2021905,60907,13902,17907,13907,13-
26 jul 2021885,23890,80879,05885,11885,11-
23 jul 2021779,47800,87774,71793,84793,84-
22 jul 2021779,47781,15777,40778,71778,71-
21 jul 2021765,59773,41765,56771,43771,43-
20 jul 2021710,86711,61709,61710,12710,12-
19 jul 2021734,02739,09734,02738,73738,73-
16 jul 2021769,61779,55748,57763,07763,07-
15 jul 2021769,61772,91768,74772,34772,34-
14 jul 2021788,29802,77761,23795,15795,15-
13 jul 2021788,29789,79786,99786,99786,99-
12 jul 2021804,22804,22804,22804,22804,22-
09 jul 2021809,39838,07793,65837,80837,80-
08 jul 2021816,12816,12816,12816,12816,12-
07 jul 2021871,51871,51871,51871,51871,51-
06 jul 2021850,51876,55837,06853,13853,13-
02 jul 2021827,61835,21801,54816,95816,95-
01 jul 2021827,61830,17825,40828,08828,08-
30 jun 2021864,69868,54863,99867,51867,51-
29 jun 2021882,14882,14880,82881,52881,52-
28 jun 2021844,42848,66835,74837,68837,68-
25 jun 2021836,93853,01757,65772,39772,39-
24 jun 2021836,93838,04836,93838,04838,04-
23 jun 2021793,81793,81793,81793,81793,81-
22 jun 2021773,59775,60762,35773,78773,78-
21 jun 2021778,09778,09775,77776,68776,68-
18 jun 2021937,59949,58871,46884,86884,86-
17 jun 2021937,59937,59936,22936,92936,92-
16 jun 2021959,79963,07957,53958,18958,18-
15 jun 2021995,57995,57995,56995,56995,56-
14 jun 2021998,421005,98998,001002,391002,39-
11 jun 2021939,71955,51920,13921,64921,64-
10 jun 2021------
09 jun 2021949,10949,10947,65947,65947,65-
08 jun 2021899,46902,33893,73901,32901,32-
07 jun 2021916,34916,34916,34916,34916,34-
04 jun 20211038,921050,74943,27992,54992,54-
03 jun 20211038,921038,981035,451036,851036,85-
02 jun 20211010,451012,791001,551001,551001,55-
01 jun 2021958,15965,91951,61965,76965,76-
28 may 20211014,211025,55894,50902,14902,14-
27 may 20211014,211025,551014,211025,551025,55-
26 may 20211020,331030,841016,231028,281028,28-
25 may 2021------
24 may 2021845,021011,64827,27998,07998,07-
21 may 20211066,171104,48846,13933,13933,13-
20 may 2021------
19 may 2021962,171019,02962,171009,621009,62-
18 may 20211217,541217,541201,981215,351215,35-
17 may 20211228,821228,821214,461215,691215,69-
14 may 20211344,331436,731316,311404,961404,96-
13 may 20211344,331344,331337,901338,411338,41-
12 may 20211482,691484,451422,591424,221424,22-
11 may 2021------
10 may 20211470,201470,231470,201470,231470,23-
07 may 20211465,811520,021431,581473,191473,19-
06 may 20211465,811465,811463,351463,351463,35-
05 may 2021------
04 may 20211388,951388,971366,591369,161369,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...