Mercados españoles cerrados

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13.270,60-355,47 (-2,61%)
Al cierre: 4:04PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 202113.486,5813.538,4213.192,9113.270,6013.270,601.607.408.524
26 ene. 202113.681,7213.702,6913.603,1913.626,0613.626,066.781.460.000
25 ene. 202113.681,2113.728,9813.368,6813.635,9913.635,997.139.410.000
22 ene. 202113.474,8113.567,1413.463,6613.543,0613.543,065.931.240.000
21 ene. 202113.521,4813.560,3513.454,0713.530,9113.530,917.183.390.000
20 ene. 202113.342,5513.486,1313.329,7713.457,2513.457,256.771.630.000
19 ene. 202113.132,7313.206,8613.078,7013.197,1813.197,186.229.100.000
15 ene. 202113.099,9013.139,8312.949,7612.998,5012.998,506.402.970.000
14 ene. 202113.174,7513.220,1613.098,4113.112,6413.112,646.671.090.000
13 ene. 202113.088,0113.171,1513.051,0613.128,9513.128,957.072.920.000
12 ene. 202113.062,0613.105,0412.963,9213.072,4313.072,437.181.380.000
11 ene. 202113.048,7813.138,2712.999,5113.036,4313.036,436.876.420.000
08 ene. 202113.160,2213.208,0913.036,5513.201,9813.201,987.223.660.000
07 ene. 202112.867,3413.090,9112.867,3413.067,4813.067,486.777.010.000
06 ene. 202112.666,1512.909,6312.649,9912.740,7912.740,797.648.340.000
05 ene. 202112.665,6512.828,2712.665,6512.818,9612.818,966.904.420.000
04 ene. 202112.958,5212.958,7212.543,2412.698,4512.698,456.546.740.000
31 dic. 202012.877,0912.902,0712.821,2312.888,2812.888,284.771.390.000
30 dic. 202012.906,5112.924,9312.857,7612.870,0012.870,005.292.210.000
29 dic. 202012.965,3912.973,3312.821,9612.850,2212.850,224.680.780.000
28 dic. 202012.914,6412.930,8912.827,4512.899,4212.899,425.076.340.000
24 dic. 202012.791,5412.833,5512.767,6412.804,7312.804,733.305.950.000
23 dic. 202012.834,9412.841,9212.758,6712.771,1112.771,117.028.650.000
22 dic. 202012.785,2212.840,5712.695,3112.807,9212.807,925.700.760.000
21 dic. 202012.596,1412.751,2712.525,2212.742,5212.742,525.156.470.000
18 dic. 202012.804,9312.809,6012.654,6012.755,6412.755,647.088.670.000
17 dic. 202012.730,7812.765,2512.696,3512.764,7512.764,754.994.090.000
16 dic. 202012.611,0412.687,3212.566,3812.658,1912.658,194.561.600.000
15 dic. 202012.543,2612.596,1312.465,4212.595,0612.595,064.377.950.000
14 dic. 202012.447,4412.543,0012.432,7112.440,0412.440,044.458.140.000
11 dic. 202012.336,7912.383,5012.246,7712.377,8712.377,874.268.140.000
10 dic. 202012.247,5512.431,5612.214,7412.405,8112.405,814.470.060.000
09 dic. 202012.591,6912.607,1412.290,7812.338,9512.338,955.131.720.000
08 dic. 202012.503,1712.594,5412.453,2112.582,7712.582,774.758.170.000
07 dic. 202012.461,0012.536,2312.460,5512.519,9512.519,954.741.690.000
04 dic. 202012.399,3212.464,2312.376,4412.464,2312.464,235.044.210.000
03 dic. 202012.369,2612.439,0212.356,9912.377,1812.377,185.182.100.000
02 dic. 202012.285,7512.360,0612.217,3512.349,3712.349,375.150.820.000
01 dic. 202012.313,3612.405,7912.263,9312.355,1112.355,116.467.180.000
30 nov. 202012.224,2512.244,6512.027,1612.198,7412.198,747.693.430.000
27 nov. 202012.159,1812.236,2312.154,5712.205,8512.205,853.401.890.000
25 nov. 202012.053,8912.114,7712.020,9512.094,4012.094,404.425.030.000
24 nov. 202011.939,3312.049,8811.863,4512.036,7912.036,796.277.790.000
23 nov. 202011.916,7611.949,3311.796,5311.880,6311.880,635.360.830.000
20 nov. 202011.892,7011.935,4711.852,5111.854,9711.854,975.319.340.000
19 nov. 202011.779,0411.912,6311.760,9811.904,7111.904,715.322.580.000
18 nov. 202011.896,0611.942,4911.799,9611.801,6011.801,604.699.160.000
17 nov. 202011.913,3511.950,1811.852,4111.899,3411.899,344.122.770.000
16 nov. 202011.847,1111.937,7211.814,8911.924,1311.924,134.138.920.000
13 nov. 202011.794,9411.849,7911.715,5211.829,2911.829,293.640.680.000
12 nov. 202011.802,5011.847,8411.666,3711.709,5911.709,593.862.690.000
11 nov. 202011.656,6511.793,5711.638,9011.786,4311.786,433.823.270.000
10 nov. 202011.622,4411.665,8711.424,6111.553,8611.553,864.712.950.000
09 nov. 202012.046,6612.108,0711.703,4911.713,7811.713,785.823.620.000
06 nov. 202011.869,9011.920,5411.737,1311.895,2311.895,234.156.030.000
05 nov. 202011.816,3311.924,2811.784,1511.890,9311.890,933.823.380.000
04 nov. 202011.443,7711.663,3111.394,2111.590,7811.590,783.606.820.000
03 nov. 202011.038,6611.213,9211.004,8411.160,5711.160,573.190.710.000
02 nov. 202011.010,4511.071,0810.830,9510.957,6110.957,613.196.720.000
30 oct. 202011.103,4711.129,8110.822,5710.911,5910.911,593.662.840.000
29 oct. 202011.064,4711.287,6311.030,1911.185,5911.185,593.222.460.000
28 oct. 202011.230,9011.249,9510.999,0711.004,8711.004,873.912.580.000
27 oct. 202011.409,3411.465,0611.361,8611.431,3511.431,353.079.530.000
26 oct. 202011.440,6411.545,6311.221,0611.358,9411.358,943.186.950.000
23 oct. 202011.536,0111.548,8511.434,8611.548,2811.548,283.134.240.000
22 oct. 202011.526,9711.548,7711.369,2911.506,0111.506,013.414.590.000
21 oct. 202011.530,3911.613,7911.476,0811.484,6911.484,693.445.520.000
20 oct. 202011.531,8311.632,8911.471,2311.516,4911.516,493.483.200.000
19 oct. 202011.732,3411.778,1111.454,5711.478,8811.478,883.455.430.000
16 oct. 202011.761,8311.827,4211.648,5311.671,5611.671,563.156.270.000
15 oct. 202011.559,8811.740,6811.559,1011.713,8711.713,873.304.490.000
14 oct. 202011.889,0711.939,9211.714,3511.768,7311.768,733.393.010.000
13 oct. 202011.901,7611.946,9811.821,8311.863,9011.863,903.607.730.000
12 oct. 202011.732,3311.965,5411.704,1311.876,2611.876,263.862.990.000
09 oct. 202011.487,6011.581,2311.476,6611.579,9411.579,943.475.620.000
08 oct. 202011.443,3511.448,2311.384,3311.420,9811.420,983.486.530.000
07 oct. 202011.271,6811.380,5611.258,3511.364,6011.364,603.891.460.000
06 oct. 202011.314,5311.392,4111.124,4511.154,6011.154,604.360.550.000
05 oct. 202011.169,1111.335,2111.162,5211.332,4911.332,493.597.940.000
02 oct. 202011.082,5311.244,8711.033,6911.075,0211.075,023.715.090.000
01 oct. 202011.291,9911.344,1311.240,5311.326,5111.326,513.978.100.000
30 sept. 202011.092,9011.277,9611.092,9011.167,5111.167,514.228.200.000
29 sept. 202011.109,0011.153,2311.065,6311.085,2511.085,253.363.870.000
28 sept. 202011.084,3811.120,7911.019,1411.117,5311.117,533.562.900.000
25 sept. 202010.680,4610.939,5510.639,9810.913,5610.913,563.767.230.000
24 sept. 202010.551,0210.799,5510.520,2210.672,2710.672,274.080.730.000
23 sept. 202010.950,8210.962,0310.612,9110.632,9910.632,994.074.600.000
22 sept. 202010.873,3010.979,6510.737,5210.963,6410.963,643.492.020.000
21 sept. 202010.610,1410.782,7410.519,4910.778,8010.778,803.885.200.000
18 sept. 202010.973,4510.977,6810.639,9510.793,2810.793,285.745.690.000
17 sept. 202010.796,0510.974,4510.783,8110.910,2810.910,283.726.750.000
16 sept. 202011.222,0811.245,4211.046,4311.050,4711.050,473.661.710.000
15 sept. 202011.193,9611.244,4611.127,9811.190,3211.190,323.772.820.000
14 sept. 202011.010,1411.118,2910.982,2611.056,6511.056,653.716.820.000
11 sept. 202011.010,0711.033,0410.728,0310.853,5510.853,553.609.190.000
10 sept. 202011.235,5311.299,5310.875,0210.919,5910.919,593.814.100.000
09 sept. 202011.064,7611.217,6910.970,4511.141,5611.141,563.531.780.000
08 sept. 202010.900,7011.131,5010.837,2010.847,6910.847,693.872.230.000
04 sept. 202011.396,2411.531,1810.875,8711.313,1311.313,134.269.190.000
03 sept. 202011.861,9011.894,4011.361,3611.458,1011.458,104.437.500.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...