^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 202313.109,1013.154,2912.968,1213.017,4313.017,434.843.470.000
26 may 202312.736,4213.001,9112.729,7412.975,6912.975,694.434.070.000
25 may 202312.706,4412.736,9212.604,8912.698,0912.698,094.651.640.000
24 may 202312.481,8912.529,6312.415,8512.484,1612.484,16359.790.000
23 may 202312.652,8812.709,7412.554,4312.560,2512.560,254.347.440.000
22 may 202312.664,4412.756,2312.655,2612.720,7812.720,784.278.920.000
19 may 202312.709,4612.731,7312.624,0612.657,9012.657,903.935.780.000
18 may 202312.513,8712.698,5012.512,2612.688,8412.688,844.532.890.000
17 may 202312.388,5812.514,0712.335,0212.500,5712.500,574.501.820.000
16 may 202312.327,0512.403,8112.324,5212.343,0512.343,054.067.510.000
15 may 202312.301,1712.376,4012.263,3512.365,2112.365,213.979.290.000
12 may 202312.350,5212.364,6512.209,5812.284,7412.284,744.170.000.000
11 may 202312.321,2612.347,3812.255,4412.328,5112.328,514.489.490.000
10 may 202312.286,6612.337,6912.180,8612.306,4412.306,444.948.260.000
09 may 202312.195,7812.216,1312.174,0612.179,5512.179,554.126.780.000
08 may 202312.231,6812.264,9912.178,2612.256,9212.256,924.216.360.000
05 may 202312.073,0312.264,8312.065,7212.235,4112.235,414.574.790.000
04 may 202311.997,3412.033,1511.925,3711.966,4011.966,404.745.780.000
03 may 202312.097,0412.212,5512.022,4612.025,3312.025,335.782.160.000
02 may 202312.198,0212.206,5812.015,2312.080,5112.080,515.501.410.000
01 may 202312.210,0512.261,3212.181,0812.212,6012.212,605.168.430.000
28 abr 202312.117,5412.227,7212.082,5712.226,5812.226,585.331.380.000
27 abr 202311.972,1512.154,0111.950,9212.142,2412.142,245.253.710.000
26 abr 202311.913,2311.967,9911.833,0711.854,3511.854,355.281.970.000
25 abr 202311.968,8111.990,4611.798,7711.799,1611.799,164.806.020.000
24 abr 202312.053,4712.103,5811.960,3012.037,2012.037,204.854.050.000
21 abr 202312.046,0312.097,1511.986,8212.072,4612.072,464.868.050.000
20 abr 202312.039,0812.155,9612.011,9512.059,5612.059,564.590.530.000
19 abr 202312.063,6812.191,1012.060,1712.157,2312.157,234.972.700.000
18 abr 202312.234,5612.245,4312.110,2312.153,4112.153,414.851.810.000
17 abr 202312.108,2312.159,0212.064,1012.157,7212.157,724.823.180.000
14 abr 202312.117,9112.205,7212.026,5512.123,4712.123,474.655.740.000
13 abr 202311.997,4212.178,8011.995,9412.166,2712.166,274.942.990.000
12 abr 202312.110,8712.134,5011.916,5411.929,3411.929,344.909.770.000
11 abr 202312.080,2412.091,2712.011,4012.031,8812.031,884.676.960.000
10 abr 202311.975,1312.084,9511.924,2012.084,3612.084,364.334.070.000
06 abr 202311.939,0812.098,5011.898,3612.087,9612.087,963.862.800.000
05 abr 202312.081,7612.086,7511.931,8511.996,8611.996,864.378.590.000
04 abr 202312.208,4912.224,6812.081,8112.126,3312.126,334.298.760.000
03 abr 202312.146,0912.196,3412.086,5212.189,4512.189,454.816.440.000
31 mar 202312.031,5412.227,9312.030,4412.221,9112.221,915.521.150.000
30 mar 202312.010,4512.044,7911.953,3712.013,4712.013,474.738.880.000
29 mar 202311.855,5911.941,6011.823,3511.926,2411.926,244.493.540.000
28 mar 202311.752,7611.752,7611.635,0311.716,0811.716,084.036.910.000
27 mar 202311.868,5411.903,2111.739,0511.768,8411.768,844.330.320.000
24 mar 202311.747,6211.826,2311.670,6711.823,9611.823,964.363.650.000
23 mar 202311.811,3211.962,6911.684,5211.787,4011.787,404.917.460.000
22 mar 202311.857,5012.013,9911.666,8511.669,9611.669,964.981.590.000
21 mar 202311.764,7911.879,1611.724,9111.860,1111.860,114.829.870.000
20 mar 202311.614,3911.695,5511.550,6911.675,5411.675,544.970.630.000
17 mar 202311.696,3411.773,1111.562,6311.630,5111.630,517.903.090.000
16 mar 202311.384,8711.733,8011.365,4911.717,2811.717,285.498.920.000
15 mar 202311.291,1711.447,9011.238,4411.434,0511.434,055.912.430.000
14 mar 202311.357,7311.467,0211.284,9311.428,1511.428,155.533.120.000
13 mar 202311.041,4611.326,7310.982,8011.188,8411.188,846.201.490.000
10 mar 202311.325,3611.373,8111.093,8611.138,8911.138,896.193.500.000
09 mar 202311.578,3111.667,1211.319,9811.338,3511.338,355.061.790.000
08 mar 202311.553,0911.601,2311.487,7511.576,0011.576,005.085.970.000
07 mar 202311.670,9811.705,9611.512,0311.530,3311.530,335.422.820.000
06 mar 202311.736,8711.827,9211.667,4811.675,7411.675,744.982.880.000
03 mar 202311.524,6511.699,6311.514,7411.689,0111.689,015.102.210.000
02 mar 202311.273,7711.487,5911.273,6111.462,9811.462,985.313.760.000
01 mar 202311.447,5811.479,0011.349,8711.379,4811.379,484.927.530.000
28 feb 202311.451,0511.548,2311.435,3911.455,5411.455,545.340.950.000
27 feb 202311.517,1911.565,2311.444,6011.466,9811.466,984.494.000.000
24 feb 202311.404,1811.434,3611.334,4711.394,9411.394,944.432.650.000
23 feb 202311.636,9311.638,9811.432,5811.590,4011.590,404.714.580.000
22 feb 202311.517,2011.582,5211.445,1711.507,0711.507,074.671.270.000
21 feb 202311.640,3711.684,1411.491,1811.492,3011.492,305.002.540.000
17 feb 202311.777,5011.803,2211.673,2111.787,2711.787,274.925.230.000
16 feb 202311.896,3112.040,3411.853,3611.855,8311.855,835.159.410.000
15 feb 202311.905,1212.071,2911.876,8212.070,5912.070,595.056.640.000
14 feb 202311.808,2011.999,8511.760,5611.960,1511.960,155.032.430.000
13 feb 202311.759,0911.910,9211.719,7311.891,7911.891,794.752.880.000
10 feb 202311.714,6011.775,8011.630,5411.718,1211.718,124.885.030.000
09 feb 202312.069,1012.070,9611.745,1111.789,5811.789,585.536.290.000
08 feb 202312.069,1212.096,3911.890,0911.910,5211.910,525.052.870.000
07 feb 202311.891,2512.150,2211.836,7812.113,7912.113,795.720.240.000
06 feb 202311.904,4111.973,4111.843,4911.887,4511.887,455.538.350.000
03 feb 202311.946,8612.231,3111.946,8612.006,9512.006,955.954.490.000
02 feb 202312.065,1512.269,5512.024,1412.200,8212.200,827.038.210.000
01 feb 202311.573,1411.904,0211.500,3311.816,3211.816,326.336.040.000
31 ene 202311.398,5811.586,0111.398,3711.584,5511.584,555.695.150.000
30 ene 202311.512,3411.553,3111.388,5411.393,8111.393,815.122.320.000
27 ene 202311.470,4711.691,8911.470,2711.621,7111.621,716.243.800.000
26 ene 202311.458,4011.516,0511.341,1911.512,4111.512,415.732.890.000
25 ene 202311.146,5311.334,2211.069,1811.313,3611.313,365.485.570.000
24 ene 202311.302,9311.378,1511.282,6511.334,2711.334,275.670.860.000
23 ene 202311.171,9411.405,5011.144,0311.364,4111.364,415.997.810.000
20 ene 202310.924,6611.143,1710.885,6511.140,4311.140,435.980.110.000
19 ene 202310.890,4010.932,5210.804,5710.852,2710.852,274.660.800.000
18 ene 202311.170,9511.223,4110.952,0510.957,0110.957,015.288.630.000
17 ene 202311.070,0011.145,4411.024,7211.095,1111.095,115.138.410.000
13 ene 202310.906,3711.084,0110.900,1611.079,1611.079,165.077.990.000
12 ene 202310.969,2611.027,7510.797,1211.001,1011.001,105.681.240.000
11 ene 202310.794,9910.932,4410.762,7310.931,6710.931,675.284.390.000
10 ene 202310.607,7210.743,6710.589,5910.742,6310.742,634.710.680.000
09 ene 202310.662,1010.807,2610.619,1210.635,6510.635,655.132.190.000
06 ene 202310.363,9610.604,1410.265,0410.569,2910.569,295.199.780.000
05 ene 202310.390,3110.393,2210.295,2510.305,2410.305,244.764.270.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...