^IXIC - NASDAQ Composite
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul. 2020 | 10.268,67 | 10.310,36 | 10.194,06 | 10.207,63 | 10.207,63 | 4.017.530.000 |
| 01 jul. 2020 | 10.063,67 | 10.197,19 | 10.048,04 | 10.154,63 | 10.154,63 | 4.595.970.000 |
| 30 jun. 2020 | 9.875,29 | 10.085,59 | 9.863,67 | 10.058,77 | 10.058,77 | 4.474.000.000 |
| 29 jun. 2020 | 9.771,72 | 9.877,34 | 9.663,61 | 9.874,15 | 9.874,15 | 4.306.120.000 |
| 26 jun. 2020 | 9.995,12 | 10.000,67 | 9.749,07 | 9.757,22 | 9.757,22 | 7.279.230.000 |
| 25 jun. 2020 | 9.899,36 | 10.023,28 | 9.810,47 | 10.017,00 | 10.017,00 | 4.709.620.000 |
| 24 jun. 2020 | 10.092,92 | 10.137,50 | 9.842,22 | 9.909,17 | 9.909,17 | 5.549.440.000 |
| 23 jun. 2020 | 10.130,83 | 10.221,85 | 10.112,44 | 10.131,37 | 10.131,37 | 5.712.450.000 |
| 22 jun. 2020 | 9.945,49 | 10.059,61 | 9.916,60 | 10.056,48 | 10.056,48 | 4.468.000.000 |
| 19 jun. 2020 | 10.042,13 | 10.053,91 | 9.872,94 | 9.946,12 | 9.946,12 | 6.068.130.000 |
| 18 jun. 2020 | 9.892,48 | 9.959,20 | 9.885,66 | 9.943,05 | 9.943,05 | 4.294.740.000 |
| 17 jun. 2020 | 9.943,31 | 9.991,21 | 9.891,81 | 9.910,53 | 9.910,53 | 4.249.680.000 |
| 16 jun. 2020 | 9.949,78 | 9.963,63 | 9.748,38 | 9.895,87 | 9.895,87 | 4.639.860.000 |
| 15 jun. 2020 | 9.426,90 | 9.756,07 | 9.403,00 | 9.726,02 | 9.726,02 | 4.440.650.000 |
| 12 jun. 2020 | 9.715,87 | 9.768,64 | 9.413,62 | 9.588,81 | 9.588,81 | 4.366.190.000 |
| 11 jun. 2020 | 9.791,24 | 9.868,08 | 9.491,31 | 9.492,73 | 9.492,73 | 5.271.000.000 |
| 10 jun. 2020 | 10.012,32 | 10.086,89 | 9.962,58 | 10.020,35 | 10.020,35 | 5.128.400.000 |
| 09 jun. 2020 | 9.867,19 | 10.002,50 | 9.863,27 | 9.953,75 | 9.953,75 | 5.281.860.000 |
| 08 jun. 2020 | 9.823,44 | 9.927,13 | 9.780,61 | 9.924,75 | 9.924,75 | 6.143.120.000 |
| 05 jun. 2020 | 9.703,54 | 9.845,69 | 9.685,35 | 9.814,08 | 9.814,08 | 6.572.850.000 |
| 04 jun. 2020 | 9.649,65 | 9.716,14 | 9.560,41 | 9.615,81 | 9.615,81 | 6.074.320.000 |
| 03 jun. 2020 | 9.651,86 | 9.707,78 | 9.627,17 | 9.682,91 | 9.682,91 | 4.638.380.000 |
| 02 jun. 2020 | 9.566,53 | 9.611,22 | 9.472,08 | 9.608,38 | 9.608,38 | 3.962.460.000 |
| 01 jun. 2020 | 9.471,42 | 9.571,28 | 9.462,32 | 9.552,05 | 9.552,05 | 3.824.770.000 |
| 29 may. 2020 | 9.382,35 | 9.505,55 | 9.324,73 | 9.489,87 | 9.489,87 | 423.570.000 |
| 28 may. 2020 | 9.392,99 | 9.523,64 | 9.345,28 | 9.368,99 | 9.368,99 | 4.064.220.000 |
| 27 may. 2020 | 9.346,12 | 9.414,62 | 9.144,28 | 9.412,36 | 9.412,36 | 4.462.450.000 |
| 26 may. 2020 | 9.501,21 | 9.501,21 | 9.333,16 | 9.340,22 | 9.340,22 | 4.432.310.000 |
| 22 may. 2020 | 9.278,55 | 9.328,28 | 9.239,41 | 9.324,59 | 9.324,59 | 3.641.830.000 |
| 21 may. 2020 | 9.375,19 | 9.405,25 | 9.254,85 | 9.284,88 | 9.284,88 | 3.725.950.000 |
| 20 may. 2020 | 9.305,62 | 9.392,82 | 9.304,20 | 9.375,78 | 9.375,78 | 4.292.470.000 |
| 19 may. 2020 | 9.227,46 | 9.317,25 | 9.183,25 | 9.185,10 | 9.185,10 | 4.144.770.000 |
| 18 may. 2020 | 9.177,15 | 9.267,22 | 9.154,35 | 9.234,83 | 9.234,83 | 4.318.310.000 |
| 15 may. 2020 | 8.839,99 | 9.018,40 | 8.821,38 | 9.014,56 | 9.014,56 | 4.221.500.000 |
| 14 may. 2020 | 8.788,04 | 8.945,71 | 8.705,25 | 8.943,72 | 8.943,72 | 3.945.080.000 |
| 13 may. 2020 | 9.006,05 | 9.074,16 | 8.752,68 | 8.863,17 | 8.863,17 | 4.244.110.000 |
| 12 may. 2020 | 9.225,15 | 9.250,96 | 9.000,07 | 9.002,55 | 9.002,55 | 4.315.070.000 |
| 11 may. 2020 | 9.054,91 | 9.241,92 | 9.053,17 | 9.192,34 | 9.192,34 | 3.898.690.000 |
| 08 may. 2020 | 9.056,89 | 9.125,98 | 9.018,21 | 9.121,32 | 9.121,32 | 3.777.340.000 |
| 07 may. 2020 | 8.973,78 | 9.015,99 | 8.932,86 | 8.979,66 | 8.979,66 | 3.762.070.000 |
| 06 may. 2020 | 8.874,70 | 8.933,25 | 8.819,37 | 8.854,39 | 8.854,39 | 3.620.030.000 |
| 05 may. 2020 | 8.809,66 | 8.909,96 | 8.781,31 | 8.809,12 | 8.809,12 | 3.913.360.000 |
| 04 may. 2020 | 8.555,32 | 8.715,82 | 8.537,83 | 8.710,71 | 8.710,71 | 3.422.150.000 |
| 01 may. 2020 | 8.681,29 | 8.754,46 | 8.566,84 | 8.604,95 | 8.604,95 | 3.722.520.000 |
| 30 abr. 2020 | 8.911,02 | 8.926,11 | 8.825,83 | 8.889,55 | 8.889,55 | 4.316.380.000 |
| 29 abr. 2020 | 8.802,70 | 8.957,27 | 8.765,01 | 8.914,71 | 8.914,71 | 4.378.540.000 |
| 28 abr. 2020 | 8.825,69 | 8.830,57 | 8.600,70 | 8.607,73 | 8.607,73 | 3.707.540.000 |
| 27 abr. 2020 | 8.717,98 | 8.754,57 | 8.697,37 | 8.730,16 | 8.730,16 | 3.678.460.000 |
| 24 abr. 2020 | 8.530,08 | 8.642,93 | 8.464,42 | 8.634,52 | 8.634,52 | 3.673.170.000 |
| 23 abr. 2020 | 8.528,84 | 8.635,23 | 8.475,20 | 8.494,75 | 8.494,75 | 3.734.720.000 |
| 22 abr. 2020 | 8.434,55 | 8.537,31 | 8.404,54 | 8.495,38 | 8.495,38 | 3.025.060.000 |
| 21 abr. 2020 | 8.460,69 | 8.480,29 | 8.215,69 | 8.263,23 | 8.263,23 | 3.756.290.000 |
| 20 abr. 2020 | 8.553,38 | 8.684,91 | 8.553,38 | 8.560,73 | 8.560,73 | 3.796.950.000 |
| 17 abr. 2020 | 8.667,48 | 8.670,30 | 8.531,69 | 8.650,14 | 8.650,14 | 4.335.020.000 |
| 16 abr. 2020 | 8.479,11 | 8.560,16 | 8.393,27 | 8.532,36 | 8.532,36 | 3.995.870.000 |
| 15 abr. 2020 | 8.355,96 | 8.464,66 | 8.308,79 | 8.393,18 | 8.393,18 | 3.333.750.000 |
| 14 abr. 2020 | 8.353,21 | 8.531,11 | 8.338,08 | 8.515,74 | 8.515,74 | 3.732.820.000 |
| 13 abr. 2020 | 8.127,69 | 8.200,44 | 8.035,95 | 8.192,42 | 8.192,42 | 3.146.860.000 |
| 09 abr. 2020 | 8.169,01 | 8.227,91 | 8.072,32 | 8.153,58 | 8.153,58 | 4.123.670.000 |
| 08 abr. 2020 | 7.975,72 | 8.114,43 | 7.901,94 | 8.090,90 | 8.090,90 | 3.470.730.000 |
| 07 abr. 2020 | 8.129,99 | 8.146,43 | 7.881,22 | 7.887,26 | 7.887,26 | 4.069.410.000 |
| 06 abr. 2020 | 7.660,17 | 7.938,33 | 7.617,79 | 7.913,24 | 7.913,24 | 3.849.100.000 |
| 03 abr. 2020 | 7.477,27 | 7.518,72 | 7.288,11 | 7.373,08 | 7.373,08 | 3.279.100.000 |
| 02 abr. 2020 | 7.317,45 | 7.501,70 | 7.307,95 | 7.487,31 | 7.487,31 | 3.608.190.000 |
| 01 abr. 2020 | 7.459,50 | 7.566,37 | 7.301,98 | 7.360,58 | 7.360,58 | 3.685.510.000 |
| 31 mar. 2020 | 7.740,06 | 7.880,31 | 7.642,86 | 7.700,10 | 7.700,10 | 4.059.700.000 |
| 30 mar. 2020 | 7.583,46 | 7.784,35 | 7.539,97 | 7.774,15 | 7.774,15 | 3.846.900.000 |
| 27 mar. 2020 | 7.554,25 | 7.716,24 | 7.491,14 | 7.502,38 | 7.502,38 | 3.977.010.000 |
| 26 mar. 2020 | 7.462,21 | 7.809,83 | 7.462,21 | 7.797,54 | 7.797,54 | 3.999.850.000 |
| 25 mar. 2020 | 7.421,36 | 7.671,21 | 7.276,40 | 7.384,30 | 7.384,30 | 4.666.440.000 |
| 24 mar. 2020 | 7.196,15 | 7.418,37 | 7.169,86 | 7.417,86 | 7.417,86 | 4.417.380.000 |
| 23 mar. 2020 | 6.847,28 | 6.984,94 | 6.631,42 | 6.860,67 | 6.860,67 | 4.330.610.000 |
| 20 mar. 2020 | 7.248,07 | 7.354,44 | 6.854,67 | 6.879,52 | 6.879,52 | 5.239.940.000 |
| 19 mar. 2020 | 6.996,45 | 7.341,38 | 6.858,38 | 7.150,58 | 7.150,58 | 4.762.170.000 |
| 18 mar. 2020 | 6.902,32 | 7.182,83 | 6.686,36 | 6.989,84 | 6.989,84 | 4.890.820.000 |
| 17 mar. 2020 | 7.072,00 | 7.406,23 | 6.828,91 | 7.334,78 | 7.334,78 | 4.900.000.000 |
| 16 mar. 2020 | 7.392,73 | 7.422,20 | 6.882,86 | 6.904,59 | 6.904,59 | 4.594.360.000 |
| 13 mar. 2020 | 7.610,39 | 7.875,93 | 7.219,09 | 7.874,88 | 7.874,88 | 4.685.890.000 |
| 12 mar. 2020 | 7.398,58 | 7.712,33 | 7.194,67 | 7.201,80 | 7.201,80 | 5.066.530.000 |
| 11 mar. 2020 | 8.136,25 | 8.181,36 | 7.850,95 | 7.952,05 | 7.952,05 | 4.273.890.000 |
| 10 mar. 2020 | 8.219,76 | 8.347,40 | 7.930,43 | 8.344,25 | 8.344,25 | 4.431.930.000 |
| 09 mar. 2020 | 7.957,93 | 8.243,31 | 7.943,16 | 7.950,68 | 7.950,68 | 4.530.350.000 |
| 06 mar. 2020 | 8.469,02 | 8.612,36 | 8.375,13 | 8.575,62 | 8.575,62 | 4.279.850.000 |
| 05 mar. 2020 | 8.790,09 | 8.921,08 | 8.677,39 | 8.738,59 | 8.738,59 | 3.748.090.000 |
| 04 mar. 2020 | 8.834,10 | 9.019,96 | 8.757,66 | 9.018,09 | 9.018,09 | 3.602.870.000 |
| 03 mar. 2020 | 8.965,10 | 9.070,32 | 8.602,89 | 8.684,09 | 8.684,09 | 4.336.700.000 |
| 02 mar. 2020 | 8.667,14 | 8.952,81 | 8.543,35 | 8.952,17 | 8.952,17 | 4.232.760.000 |
| 28 feb. 2020 | 8.269,74 | 8.591,82 | 8.264,16 | 8.567,37 | 8.567,37 | 5.301.170.000 |
| 27 feb. 2020 | 8.744,03 | 8.904,11 | 8.562,05 | 8.566,48 | 8.566,48 | 390.750.000 |
| 26 feb. 2020 | 9.011,55 | 9.148,32 | 8.927,80 | 8.980,78 | 8.980,78 | 3.567.830.000 |
| 25 feb. 2020 | 9.301,20 | 9.315,26 | 8.940,49 | 8.965,61 | 8.965,61 | 3.583.400.000 |
| 24 feb. 2020 | 9.188,44 | 9.322,88 | 9.166,01 | 9.221,28 | 9.221,28 | 3.177.000.000 |
| 21 feb. 2020 | 9.708,01 | 9.715,95 | 9.542,33 | 9.576,59 | 9.576,59 | 2.743.010.000 |
| 20 feb. 2020 | 9.799,20 | 9.820,86 | 9.636,94 | 9.750,97 | 9.750,97 | 2.735.610.000 |
| 19 feb. 2020 | 9.782,81 | 9.838,37 | 9.777,10 | 9.817,18 | 9.817,18 | 2.462.530.000 |
| 18 feb. 2020 | 9.679,04 | 9.747,68 | 9.675,80 | 9.732,74 | 9.732,74 | 2.273.460.000 |
| 14 feb. 2020 | 9.728,90 | 9.746,36 | 9.693,05 | 9.731,18 | 9.731,18 | 2.222.240.000 |
| 13 feb. 2020 | 9.657,04 | 9.748,32 | 9.650,02 | 9.711,97 | 9.711,97 | 2.239.270.000 |
| 12 feb. 2020 | 9.688,60 | 9.728,77 | 9.666,69 | 9.725,96 | 9.725,96 | 2.355.000.000 |
| 11 feb. 2020 | 9.680,89 | 9.714,74 | 9.617,21 | 9.638,94 | 9.638,94 | 2.423.670.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.