^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 20187.843,07627.860,24907.815,86287.820,19827.820,19821.471.084.145
20 jul. 20187.843,08017.860,25007.815,85997.820,20027.820,20021.786.250.000
19 jul. 20187.829,79987.849,85017.811,14997.825,29987.825,29981.853.030.000
18 jul. 20187.859,43027.863,77007.822,83017.854,43997.854,43991.857.670.000
17 jul. 20187.751,97027.867,14997.749,60997.855,12017.855,12011.740.680.000
16 jul. 20187.831,74027.838,81987.791,98007.805,72027.805,72021.730.190.000
13 jul. 20187.827,62017.843,52007.803,33987.825,98007.825,98001.714.140.000
12 jul. 20187.752,71007.825,66997.746,75987.823,91997.823,91991.926.110.000
11 jul. 20187.698,50987.748,16027.696,58017.716,60997.716,60991.761.420.000
10 jul. 20187.770,62997.777,48007.731,98007.759,20027.759,20021.725.210.000
09 jul. 20187.731,74027.757,27987.702,06017.756,20027.756,20021.837.330.000
06 jul. 20187.595,93027.695,81017.588,64997.688,39017.688,39011.704.580.000
05 jul. 20187.550,66027.589,18997.511,43027.586,43027.586,43021.745.030.000
03 jul. 20187.593,62997.594,33017.498,50007.502,66997.502,66991.179.310.000
02 jul. 20187.451,89997.568,10017.443,10017.567,68997.567,68991.767.910.000
29 jun. 20187.544,12997.573,58987.502,95027.510,29987.510,29982.192.010.000
28 jun. 20187.438,10997.526,06987.419,56017.503,68027.503,68022.195.400.000
27 jun. 20187.586,33017.610,66997.444,16997.445,08017.445,08012.306.430.000
26 jun. 20187.553,74027.597,49027.527,00007.561,62997.561,62992.058.640.000
25 jun. 20187.631,12017.639,73007.477,73007.532,00987.532,00982.415.090.000
22 jun. 20187.739,68997.739,71007.679,12017.692,81987.692,81983.928.340.000
21 jun. 20187.800,29987.803,45027.699,20027.712,95027.712,95022.315.880.000
20 jun. 20187.764,14997.806,60017.755,48007.781,50987.781,50982.305.100.000
19 jun. 20187.658,47027.727,41027.635,73007.725,58987.725,58982.269.000.000
18 jun. 20187.692,96007.749,35997.676,83017.747,02987.747,02982.093.950.000
15 jun. 20187.725,02987.755,72027.704,33987.746,37997.746,37993.043.790.000
14 jun. 20187.723,52987.768,60017.723,52987.761,04007.761,04002.188.230.000
13 jun. 20187.713,89997.748,96007.686,64997.695,70027.695,70022.172.770.000
12 jun. 20187.673,87017.708,25007.669,52987.703,79007.703,79002.006.760.000
11 jun. 20187.647,24027.677,29007.642,87017.659,93027.659,93021.942.940.000
08 jun. 20187.607,74027.653,58017.595,14017.645,50987.645,50981.941.580.000
07 jun. 20187.697,41027.697,41027.597,66027.635,06987.635,06982.328.280.000
06 jun. 20187.652,79987.691,64997.622,31017.689,24027.689,24022.191.750.000
05 jun. 20187.621,35997.644,48007.602,37997.637,85997.637,85992.058.630.000
04 jun. 20187.570,08017.607,16997.561,20027.606,46007.606,46002.142.790.000
01 jun. 20187.487,66027.557,37997.487,23007.554,33017.554,33012.208.600.000
31 may. 20187.455,58017.492,41997.431,41027.442,12017.442,12012.514.610.000
30 may. 20187.428,41027.473,81017.423,66997.462,45027.462,45022.049.450.000
29 may. 20187.398,50987.435,12997.354,29007.396,58987.396,58982.087.370.000
25 may. 20187.422,20027.452,85017.415,58017.433,85017.433,85011.757.660.000
24 may. 20187.421,99027.435,37997.357,50007.424,43027.424,43021.992.460.000
23 may. 20187.335,02987.426,77987.334,62017.425,96007.425,96001.980.450.000
22 may. 20187.420,85017.432,52987.370,33017.378,46007.378,46001.908.280.000
21 may. 20187.406,33987.431,83017.368,21007.394,04007.394,04001.949.100.000
18 may. 20187.364,33987.381,16027.343,97027.354,33987.354,33981.966.710.000
17 may. 20187.379,58017.425,39017.350,46007.382,47027.382,47021.931.700.000
16 may. 20187.356,22027.413,31987.356,16027.398,29987.398,29982.083.660.000
15 may. 20187.361,29987.363,52007.320,97027.351,62997.351,62992.114.040.000
14 may. 20187.429,45027.458,41997.401,89017.411,31987.411,31982.075.670.000
11 may. 20187.393,97027.417,66997.372,25987.402,87997.402,87992.083.030.000
10 may. 20187.355,89997.414,14997.353,62997.404,97027.404,97022.233.460.000
09 may. 20187.281,52987.344,79987.259,04987.339,91027.339,91022.241.480.000
08 may. 20187.255,33987.278,81017.224,70027.266,89997.266,89992.054.830.000
07 may. 20187.241,81987.291,74027.235,75987.265,21007.265,21001.939.980.000
04 may. 20187.065,66997.228,25987.057,89017.209,62017.209,62012.022.230.000
03 may. 20187.065,02987.112,58986.991,14017.088,14997.088,14992.345.740.000
02 may. 20187.138,45027.169,46007.094,72027.100,89997.100,89992.144.200.000
01 may. 20187.053,64997.133,27007.036,18027.130,70027.130,70021.929.110.000
30 abr. 20187.133,95027.169,79987.065,41027.066,27007.066,27001.987.020.000
27 abr. 20187.195,52007.197,14997.083,95027.119,79987.119,79982.027.530.000
26 abr. 20187.080,49027.143,93997.055,66027.118,68027.118,68022.127.140.000
25 abr. 20187.009,99027.030,74026.926,97027.003,74027.003,74022.026.690.000
24 abr. 20187.160,77007.171,66996.961,52007.007,35017.007,35012.149.250.000
23 abr. 20187.173,99027.195,72027.094,43027.128,60017.128,60011.737.370.000
20 abr. 20187.220,64017.222,99027.123,49027.146,12997.146,12991.921.790.000
19 abr. 20187.258,60997.277,45027.215,16997.238,06017.238,06011.963.950.000
18 abr. 20187.292,37997.319,58017.259,89997.295,24027.295,24021.893.220.000
17 abr. 20187.215,12017.298,58987.206,54987.281,10017.281,10011.913.230.000
16 abr. 20187.153,87017.178,50987.115,85017.156,27987.156,27981.795.950.000
13 abr. 20187.179,62017.183,62017.078,14017.106,64997.106,64991.743.640.000
12 abr. 20187.112,02007.166,00007.105,08987.140,25007.140,25002.021.110.000
11 abr. 20187.055,00007.128,54007.055,00007.069,02987.069,02981.852.120.000
10 abr. 20187.060,99027.117,98007.014,87997.094,29987.094,29982.238.770.000
09 abr. 20186.971,45027.074,95026.944,96006.950,33986.950,33982.080.900.000
06 abr. 20186.999,56987.066,64016.877,75986.915,10996.915,10992.350.540.000
05 abr. 20187.099,25007.112,37997.036,62017.076,54987.076,54982.124.660.000
04 abr. 20186.811,77007.059,29006.811,77007.042,10997.042,10992.254.070.000
03 abr. 20186.924,35016.963,71006.835,23006.941,27986.941,27982.328.510.000
02 abr. 20187.016,16997.044,71006.805,96006.870,12016.870,12012.394.730.000
29 mar. 20186.984,66027.120,46006.935,77987.063,45027.063,45022.554.500.000
28 mar. 20186.978,29987.036,08986.901,06986.949,23006.949,23002.518.670.000
27 mar. 20187.255,47027.255,54006.963,68027.008,81017.008,81012.325.990.000
26 mar. 20187.125,20027.225,83017.022,33987.220,54007.220,54002.326.060.000
23 mar. 20187.170,68027.194,31016.992,66996.992,66996.992,66992.390.410.000
22 mar. 20187.257,54987.303,18997.164,37997.166,68027.166,68022.347.160.000
21 mar. 20187.347,50007.415,66027.325,35017.345,29007.345,29001.988.390.000
20 mar. 20187.353,25007.380,74027.331,24027.364,29987.364,29981.967.690.000
19 mar. 20187.419,20027.421,23007.285,27007.344,24027.344,24022.324.430.000
16 mar. 20187.504,37017.514,21007.473,68027.481,99027.481,99023.046.990.000
15 mar. 20187.509,24027.525,43997.463,18997.481,74027.481,74021.991.570.000
14 mar. 20187.539,77987.544,89017.473,89997.496,81017.496,81012.104.450.000
13 mar. 20187.627,52007.637,27007.492,98007.511,00987.511,00982.448.830.000
12 mar. 20187.581,04007.609,10017.563,43997.588,31987.588,31982.294.440.000
09 mar. 20187.475,98007.560,81017.469,02987.560,81017.560,81012.302.930.000
08 mar. 20187.422,77007.435,00987.391,50007.427,95027.427,95022.272.110.000
07 mar. 20187.311,74027.403,79007.311,74027.396,64997.396,64992.192.230.000
06 mar. 20187.366,60997.378,02987.319,68027.372,00987.372,00982.112.570.000
05 mar. 20187.222,89017.350,06987.205,31017.330,71007.330,71002.066.350.000
02 mar. 20187.099,54007.267,18997.084,83017.257,87017.257,87012.287.320.000
01 mar. 20187.274,75007.307,85017.117,66027.180,56017.180,56012.489.040.000
*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