Mercados españoles cerrados en 7 hrs 44 min

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17.997,35-10,22 (-0,06%)
Al cierre: 05:15PM EDT
Intervalo de fechas:
24 jul 2023 - 24 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 202417.982,7418.128,3817.968,1017.997,3517.997,354.938.000.000
22 jul 202417.923,6518.040,9917.839,7618.007,5718.007,575.093.620.000
19 jul 202417.835,5917.935,1417.691,4317.726,9417.726,944.992.930.000
18 jul 202418.119,1518.130,8717.759,5417.871,2217.871,225.977.260.000
17 jul 202418.188,1918.223,2417.972,8717.996,9217.996,926.007.280.000
16 jul 202418.534,2718.576,8318.386,0718.509,3418.509,345.812.930.000
15 jul 202418.485,9118.641,5318.397,8318.472,5718.472,575.450.350.000
12 jul 202418.303,6418.556,7318.293,6018.398,4518.398,455.845.930.000
11 jul 202418.659,2518.671,0718.238,7818.283,4118.283,416.366.620.000
10 jul 202418.512,0918.655,1918.467,5818.647,4518.647,455.228.240.000
09 jul 202418.465,0218.511,8918.381,6018.429,2918.429,294.839.140.000
08 jul 202418.371,8618.416,9418.342,6018.403,7418.403,745.286.260.000
05 jul 202418.200,6018.366,3118.197,1418.352,7618.352,764.851.000.000
03 jul 202418.016,1218.188,3018.016,1218.188,3018.188,303.713.960.000
02 jul 202417.808,0418.031,2917.802,2418.028,7618.028,764.526.550.000
01 jul 202417.773,9017.894,2817.657,6417.879,3017.879,305.189.990.000
28 jun 202417.891,1018.035,0017.723,8317.732,6017.732,608.960.940.000
27 jun 202417.793,9517.892,7817.765,4217.858,6817.858,685.382.060.000
26 jun 202417.697,2717.813,5517.687,0717.805,1617.805,165.294.310.000
25 jun 202417.572,1617.734,3417.546,6317.717,6517.717,654.848.280.000
24 jun 202417.640,2617.730,1217.494,0217.496,8217.496,825.503.210.000
21 jun 202417.681,0117.787,3417.620,5717.689,3617.689,368.589.160.000
20 jun 202417.913,9417.936,7917.650,6917.721,5917.721,596.289.300.000
18 jun 202417.856,7617.890,5217.796,8817.862,2317.862,235.796.180.000
17 jun 202417.697,3017.935,9917.636,3617.857,0217.857,026.061.200.000
14 jun 202417.621,1817.693,4317.590,8017.688,8817.688,884.973.820.000
13 jun 202417.715,2717.741,8017.566,3217.667,5617.667,564.916.020.000
12 jun 202417.502,1517.725,3917.490,6417.608,4417.608,445.560.630.000
11 jun 202417.160,4217.345,0517.107,9917.343,5517.343,555.009.220.000
10 jun 202417.083,4517.213,4517.057,3417.192,5317.192,535.207.110.000
07 jun 202417.124,1417.229,3117.090,0417.133,1317.133,134.755.650.000
06 jun 202417.204,8717.235,7317.123,5917.173,1217.173,124.960.580.000
05 jun 202416.974,4817.187,9216.955,5617.187,9017.187,905.325.000.000
04 jun 202416.823,8816.891,8716.750,3916.857,0516.857,054.917.350.000
03 jun 202416.865,7016.909,8916.646,4316.828,6716.828,675.422.040.000
31 may 202416.771,9016.789,2716.445,5416.735,0216.735,026.674.090.000
30 may 202416.878,6316.900,4616.690,3616.737,0816.737,086.659.290.000
29 may 202416.879,3516.989,6016.873,9716.920,5816.920,586.652.480.000
28 may 202416.988,3117.032,6616.917,5117.019,8817.019,886.293.380.000
24 may 202416.786,7916.947,8016.771,5816.920,7916.920,795.836.040.000
23 may 202416.996,3916.996,3916.678,3716.736,0316.736,037.752.800.000
22 may 202416.839,0216.855,2716.712,0916.801,5416.801,547.277.340.000
21 may 202416.736,1016.839,0216.719,9716.832,6216.832,626.245.090.000
20 may 202416.702,0216.823,8316.695,6916.794,8716.794,876.861.320.000
17 may 202416.708,4916.726,4116.613,8416.685,9716.685,979.587.280.000
16 may 202416.738,1116.797,8316.693,4516.698,3216.698,3211.932.600.000
15 may 202416.601,1416.749,7416.544,0916.742,3916.742,398.538.990.000
14 may 202416.391,1616.526,2716.386,4316.511,1816.511,187.270.240.000
13 may 202416.400,3116.407,0516.334,8616.388,2416.388,244.452.750.000
10 may 202416.389,0216.437,3916.293,5216.340,8716.340,874.402.110.000
09 may 202416.323,7416.362,7916.241,9816.346,2616.346,264.505.120.000
08 may 202416.226,0716.341,6516.226,0716.302,7616.302,764.530.190.000
07 may 202416.358,3416.397,3916.303,8416.332,5616.332,565.041.870.000
06 may 202416.208,5416.350,0816.197,8616.349,2516.349,254.460.130.000
03 may 202416.147,4816.204,7116.068,3416.156,3316.156,334.887.310.000
02 may 202415.758,1115.862,7915.604,7315.840,9615.840,964.901.610.000
01 may 202415.646,0915.926,2215.557,6415.605,4815.605,485.277.790.000
30 abr 202415.920,8915.979,3615.655,6715.657,8215.657,825.229.400.000
29 abr 202416.007,0016.021,4915.885,8915.983,0815.983,084.972.520.000
26 abr 202415.821,3415.981,0015.770,7215.927,9015.927,904.694.400.000
25 abr 202415.375,2615.644,5115.343,9115.611,7615.611,764.743.640.000
24 abr 202415.805,6015.839,0015.634,4415.712,7515.712,754.735.870.000
23 abr 202415.525,5515.730,3515.510,5915.696,6415.696,644.951.670.000
22 abr 202415.396,1315.539,0015.265,6615.451,3115.451,314.616.730.000
19 abr 202415.547,1015.576,7015.222,7815.282,0115.282,015.316.010.000
18 abr 202415.705,6915.786,1215.587,5015.601,5015.601,504.932.540.000
17 abr 202415.942,2915.957,0315.654,5115.683,3715.683,374.991.470.000
16 abr 202415.856,3815.965,7915.822,0215.865,2515.865,255.001.860.000
15 abr 202416.276,4716.295,2715.863,8815.885,0215.885,024.910.550.000
12 abr 202416.293,0316.341,4616.125,3316.175,0916.175,094.552.740.000
11 abr 202416.236,2016.464,6016.154,6516.442,2016.442,204.714.750.000
10 abr 202416.104,0116.200,1016.092,0216.170,3616.170,365.308.250.000
09 abr 202416.328,7616.348,1816.141,1516.306,6416.306,644.869.190.000
08 abr 202416.285,1816.323,6016.220,7216.253,9616.253,964.386.700.000
05 abr 202416.095,4016.326,5016.080,4816.248,5216.248,524.578.130.000
04 abr 202416.418,5716.468,0416.046,5616.049,0816.049,085.368.700.000
03 abr 202416.178,8016.340,7416.169,3116.277,4616.277,465.151.500.000
02 abr 202416.199,2416.251,4116.137,2416.240,4516.240,454.710.280.000
01 abr 202416.397,0516.490,6516.327,8916.396,8316.396,834.798.390.000
28 mar 202416.377,2316.420,9216.347,3816.379,4616.379,465.174.450.000
27 mar 202416.424,7616.431,8216.279,1716.399,5216.399,524.768.930.000
26 mar 202416.446,8516.476,3816.312,9516.315,7016.315,705.144.260.000
25 mar 202416.335,3016.441,1716.315,7216.384,4716.384,474.636.940.000
22 mar 202416.387,8316.467,6216.361,0016.428,8216.428,824.339.930.000
21 mar 202416.517,2416.538,8616.393,9016.401,8416.401,845.134.740.000
20 mar 202416.185,7616.377,4416.127,4816.369,4116.369,415.298.380.000
19 mar 202416.031,9316.175,5915.951,8616.166,7916.166,794.758.740.000
18 mar 202416.154,9216.247,5916.094,1716.103,4516.103,455.025.040.000
15 mar 202416.043,5816.055,3315.925,9115.973,1715.973,178.261.950.000
14 mar 202416.209,1916.245,3216.039,6816.128,5316.128,535.450.980.000
13 mar 202416.220,1116.233,3016.143,3416.177,7716.177,774.839.000.000
12 mar 202416.116,9816.275,4515.992,9816.265,6416.265,645.100.330.000
11 mar 202416.052,6316.085,9515.978,0416.019,2716.019,274.917.620.000
08 mar 202416.322,1016.449,7016.059,5016.085,1116.085,115.411.790.000
07 mar 202416.147,3216.309,0216.096,0116.273,3816.273,385.072.790.000
06 mar 202416.092,0016.128,5615.956,6616.031,5416.031,545.511.370.000
05 mar 202416.077,7416.087,5715.862,6315.939,5915.939,596.356.800.000
04 mar 202416.264,2116.289,0616.199,0616.207,5116.207,515.725.470.000
01 mar 202416.109,8316.302,2416.096,6016.274,9416.274,945.457.910.000
29 feb 202416.059,3416.115,9615.931,7016.091,9216.091,926.265.340.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...