^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 feb. 20209188,449322,889166,019229,209229,201.757.191.103
21 feb. 20209708,019715,959542,339576,599576,592.743.010.000
20 feb. 20209799,209820,869636,949750,979750,972.735.610.000
19 feb. 20209782,819838,379777,109817,189817,182.462.530.000
18 feb. 20209679,049747,689675,809732,749732,742.273.460.000
14 feb. 20209728,909746,369693,059731,189731,182.222.240.000
13 feb. 20209657,049748,329650,029711,979711,972.239.270.000
12 feb. 20209688,609728,779666,699725,969725,962.355.000.000
11 feb. 20209680,899714,749617,219638,949638,942.423.670.000
10 feb. 20209493,639628,669493,639628,399628,392.179.310.000
07 feb. 20209526,649570,099496,539520,519520,512.238.670.000
06 feb. 20209540,989575,669505,689572,159572,152.267.300.000
05 feb. 20209574,109574,949454,939508,689508,682.462.470.000
04 feb. 20209398,399485,389374,059467,979467,972.445.420.000
03 feb. 20209190,729299,859188,559273,409273,402.420.510.000
31 ene. 20209324,339324,809123,229150,949150,942.685.840.000
30 ene. 20209211,159303,009185,189298,939298,932.333.500.000
29 ene. 20209318,269329,129249,049275,169275,162.223.480.000
28 ene. 20209201,829288,879182,339269,689269,682.157.830.000
27 ene. 20209092,469185,459088,049139,319139,312.583.330.000
24 ene. 20209446,219451,439273,239314,919314,912.611.710.000
23 ene. 20209377,729409,209334,139402,489402,482.460.050.000
22 ene. 20209413,619439,299375,139383,779383,772.449.390.000
21 ene. 20209361,079397,589350,209370,819370,812.684.540.000
17 ene. 20209392,379393,489346,819388,949388,942.522.670.000
16 ene. 20209313,459357,929301,329357,139357,132.301.400.000
15 ene. 20209253,769298,829231,149258,709258,702.435.650.000
14 ene. 20209270,619298,339226,499251,339251,332.542.170.000
13 ene. 20209213,729274,499193,069273,939273,932.530.270.000
10 ene. 20209232,959235,209164,669178,869178,862.378.990.000
09 ene. 20209202,279215,959158,509203,439203,432.534.700.000
08 ene. 20209068,039168,899059,389129,249129,242.464.090.000
07 ene. 20209076,649091,939042,559068,589068,582.352.850.000
06 ene. 20208943,509072,418943,509071,479071,472.788.120.000
03 ene. 20208976,439065,768976,439020,779020,772.567.400.000
02 ene. 20209039,469093,439010,899092,199092,192.848.370.000
31 dic. 20198918,748975,368912,778972,608972,602.182.800.000
30 dic. 20199004,459006,368909,198945,998945,992.042.420.000
27 dic. 20199049,479052,008987,329006,629006,621.832.200.000
26 dic. 20198970,219022,468968,469022,399022,391.634.920.000
24 dic. 20198955,018957,128934,368952,888952,881.014.520.000
23 dic. 20198950,208956,648934,558945,658945,652.025.450.000
20 dic. 20198911,848931,918901,878924,968924,963.825.460.000
19 dic. 20198838,978888,138838,978887,228887,222.415.950.000
18 dic. 20198834,658848,768820,428827,748827,742.727.870.000
17 dic. 20198829,478831,998804,608823,368823,362.374.120.000
16 dic. 20198791,318833,458789,778814,238814,232.346.290.000
13 dic. 20198713,918768,878697,588734,888734,882.188.720.000
12 dic. 20198645,368745,828633,608717,328717,322.388.270.000
11 dic. 20198631,128658,488622,368654,058654,051.937.850.000
10 dic. 20198623,568650,768600,828616,188616,182.053.390.000
09 dic. 20198650,868678,858619,778621,838621,832.088.520.000
06 dic. 20198634,258665,448630,588656,538656,532.053.530.000
05 dic. 20198587,938588,898541,928570,708570,702.123.380.000
04 dic. 20198557,458584,888552,388566,678566,672.150.680.000
03 dic. 20198460,728523,988435,408520,648520,642.308.600.000
02 dic. 20198672,848672,848540,168567,998567,992.225.940.000
29 nov. 20198682,018697,328664,048665,478665,471.099.090.000
27 nov. 20198669,598705,918662,588705,188705,181.744.580.000
26 nov. 20198635,408659,738625,628647,938647,932.434.570.000
25 nov. 20198559,658633,158559,658632,498632,492.256.070.000
22 nov. 20198530,548535,468477,498519,888519,881.877.090.000
21 nov. 20198527,878530,738487,298506,218506,212.056.230.000
20 nov. 20198543,578578,278468,638526,738526,732.596.030.000
19 nov. 20198578,028589,768536,738570,668570,662.075.000.000
18 nov. 20198529,168559,788503,628549,948549,942.047.240.000
15 nov. 20198524,488540,838506,808540,838540,832.188.210.000
14 nov. 20198461,068485,368441,588479,028479,022.106.550.000
13 nov. 20198455,028496,908451,348482,108482,102.173.320.000
12 nov. 20198471,078514,848462,998486,098486,091.987.820.000
11 nov. 20198431,268467,298425,488464,288464,281.715.470.000
08 nov. 20198422,678475,578405,898475,318475,311.974.190.000
07 nov. 20198455,118483,168415,878434,528434,522.393.950.000
06 nov. 20198426,578426,578379,338410,638410,632.332.650.000
05 nov. 20198446,628457,398421,058434,688434,682.316.710.000
04 nov. 20198445,508451,378421,308433,208433,202.149.910.000
01 nov. 20198335,058386,758326,568386,408386,402.057.310.000
31 oct. 20198314,388321,808248,818292,368292,362.258.270.000
30 oct. 20198284,288315,508241,708303,988303,981.928.420.000
29 oct. 20198313,358319,298275,148276,858276,851.834.530.000
28 oct. 20198285,778335,568285,278325,998325,991.956.280.000
25 oct. 20198150,598249,978150,598243,128243,121.894.740.000
24 oct. 20198180,048187,848137,668185,808185,801.882.490.000
23 oct. 20198090,248122,888078,358119,798119,791.805.030.000
22 oct. 20198188,128194,628101,988104,308104,301.847.200.000
21 oct. 20198137,428164,148117,268162,998162,991.752.860.000
18 oct. 20198149,858157,368045,378089,548089,542.012.930.000
17 oct. 20198176,918183,648131,258156,858156,851.861.570.000
16 oct. 20198119,818146,158103,388124,188124,181.886.720.000
15 oct. 20198074,858166,188071,818148,718148,711.836.650.000
14 oct. 20198044,358069,858036,418048,658048,651.419.730.000
11 oct. 20198047,348115,808046,808057,048057,042.176.080.000
10 oct. 20197904,567982,847899,817950,787950,781.778.740.000
09 oct. 20197895,967930,927873,527903,747903,741.553.900.000
08 oct. 20197898,277921,887823,737823,787823,781.933.580.000
07 oct. 20197956,418013,317942,087956,297956,291.739.450.000
04 oct. 20197908,447986,627899,397982,477982,471.736.890.000
03 oct. 20197787,027872,267700,007872,267872,262.141.490.000
02 oct. 20197851,137852,707744,967785,257785,252.495.160.000
01 oct. 20198026,838062,507906,297908,687908,682.243.650.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines