Mercados españoles abiertos en 3 hrs 15 min

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14.762,58+102,01 (+0,70%)
Al cierre: 5:15PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jul 202114.715,6614.798,8814.645,6314.762,5814.762,584.235.390.000
27 jul 202114.807,9514.811,0814.503,7614.660,5814.660,584.300.000.000
26 jul 202114.821,0314.863,6514.790,4914.840,7114.840,714.409.960.000
23 jul 202114.753,0614.846,0614.698,7714.836,9914.836,993.959.410.000
22 jul 202114.652,7214.694,1914.617,8714.684,6014.684,603.574.560.000
21 jul 202114.508,7514.633,1414.498,6514.631,9514.631,954.075.150.000
20 jul 202114.330,4614.555,7514.271,2314.498,8814.498,884.618.980.000
19 jul 202114.235,9814.313,6014.178,6614.274,9814.274,984.507.040.000
16 jul 202114.597,5114.623,0214.413,3214.427,2414.427,244.048.940.000
15 jul 202114.635,7814.650,3714.451,8014.543,1314.543,134.493.540.000
14 jul 202114.780,9014.790,5514.632,9514.644,9514.644,954.461.730.000
13 jul 202114.715,1314.803,6814.660,1914.677,6514.677,654.553.380.000
12 jul 202114.743,8614.761,0814.672,6314.733,2414.733,243.864.500.000
09 jul 202114.578,4314.710,2014.552,2614.701,9214.701,923.809.040.000
08 jul 202114.409,2014.610,0614.371,5914.559,7814.559,784.550.600.000
07 jul 202114.753,4114.755,3314.580,7914.665,0614.665,064.582.030.000
06 jul 202114.661,5514.687,0014.529,8014.663,6414.663,644.464.780.000
02 jul 202114.582,9814.649,1114.555,3414.639,3314.639,333.731.730.000
01 jul 202114.493,6914.533,5514.439,4014.522,3814.522,384.371.620.000
30 jun 202114.509,8514.526,8114.478,0614.503,9514.503,955.264.790.000
29 jun 202114.509,1914.535,9714.471,3814.528,3314.528,334.842.860.000
28 jun 202114.417,8114.505,1914.417,2014.500,5114.500,514.235.620.000
25 jun 202114.400,8114.409,0814.337,6514.360,3914.360,397.436.800.000
24 jun 202114.357,2714.414,4614.333,7014.369,7114.369,714.297.280.000
23 jun 202114.263,3814.317,6614.246,3014.271,7314.271,734.394.600.000
22 jun 202114.138,2914.269,7714.121,0014.253,2714.253,274.405.260.000
21 jun 202114.047,4214.150,7813.960,0414.141,4814.141,484.523.120.000
18 jun 202114.096,9314.129,2214.009,0414.030,3814.030,386.105.960.000
17 jun 202113.999,1314.196,2113.998,9314.161,3514.161,354.526.780.000
16 jun 202114.085,5514.129,6913.903,7314.039,6814.039,684.632.480.000
15 jun 202114.166,6414.171,0214.052,1614.072,8614.072,864.517.770.000
14 jun 202114.083,4714.175,4514.056,6714.174,1414.174,144.394.380.000
11 jun 202114.030,8514.069,4214.006,5914.069,4214.069,424.140.190.000
10 jun 202113.933,8814.031,1913.904,4014.020,3314.020,334.889.500.000
09 jun 202113.980,2314.003,5013.906,4513.911,7513.911,755.607.720.000
08 jun 202113.946,3213.981,7213.831,9813.924,9113.924,915.894.140.000
07 jun 202113.802,8213.889,1113.784,8913.881,7213.881,724.602.940.000
04 jun 202113.697,2513.826,8213.692,0113.814,4913.814,494.341.800.000
03 jun 202113.655,7513.684,1313.548,9313.614,5113.614,515.367.460.000
02 jun 202113.743,2413.775,8913.689,7413.756,3313.756,335.059.810.000
01 jun 202113.829,0613.836,1713.678,7713.736,4813.736,484.155.670.000
28 may 202113.792,0513.820,8713.747,6113.748,7413.748,744.435.220.000
27 may 202113.742,5913.776,5213.701,6313.736,2813.736,285.057.550.000
26 may 202113.693,9413.750,1613.679,5913.738,0013.738,004.231.140.000
25 may 202113.721,5413.751,1413.631,8013.657,1713.657,174.084.480.000
24 may 202113.557,2113.708,8513.551,0113.661,1713.661,173.490.650.000
21 may 202113.616,1913.616,5813.463,2613.470,9913.470,993.704.590.000
20 may 202113.356,6313.563,5213.355,7113.535,7413.535,743.972.730.000
19 may 202113.078,1913.304,6113.072,2313.299,7413.299,744.314.980.000
18 may 202113.416,9013.485,3413.299,9313.303,6413.303,644.283.680.000
17 may 202113.368,8013.399,1713.265,4013.379,0513.379,053.980.630.000
14 may 202113.255,6513.460,8813.242,9713.429,9813.429,984.008.110.000
13 may 202113.150,9413.247,8713.007,2413.124,9913.124,994.681.530.000
12 may 202113.215,4913.288,6113.002,5413.031,6813.031,684.730.740.000
11 may 202113.115,8513.423,3113.107,6713.389,4313.389,434.719.720.000
10 may 202113.687,5913.687,9313.401,7413.401,8613.401,864.795.690.000
07 may 202113.723,0913.828,6213.690,7513.752,2413.752,244.376.800.000
06 may 202113.557,8313.635,7313.439,3913.632,8413.632,845.000.710.000
05 may 202113.731,1313.753,0513.553,9313.582,4213.582,424.517.100.000
04 may 202113.774,5113.795,5713.485,5913.633,5013.633,505.852.850.000
03 may 202114.031,7714.042,1213.881,5113.895,1213.895,124.718.850.000
30 abr 202113.970,7314.084,7613.941,6313.962,6813.962,684.762.770.000
29 abr 202114.204,5114.211,5713.952,8014.082,5514.082,554.854.340.000
28 abr 202114.082,7814.133,6514.034,7014.051,0314.051,034.532.050.000
27 abr 202114.170,9114.171,2414.064,2814.090,2214.090,224.665.430.000
26 abr 202114.052,3814.154,0314.019,5014.138,7814.138,784.479.480.000
23 abr 202113.861,3714.062,7413.856,8314.016,8114.016,814.332.500.000
22 abr 202113.952,5714.015,8713.771,0413.818,4113.818,414.397.030.000
21 abr 202113.745,7713.951,3513.706,8613.950,2213.950,223.967.090.000
20 abr 202113.894,4613.927,6713.698,6713.786,2713.786,274.229.410.000
19 abr 202113.984,5814.041,7913.842,5713.914,7713.914,774.349.340.000
16 abr 202114.059,1114.062,5013.977,0514.052,3414.052,344.414.640.000
15 abr 202113.983,2314.049,1313.970,4214.038,7614.038,764.382.620.000
14 abr 202114.004,0814.033,6313.839,0413.857,8413.857,844.102.380.000
13 abr 202113.902,4514.011,5113.902,4513.996,1013.996,104.200.290.000
12 abr 202113.854,4413.877,0013.783,9513.850,0013.850,004.230.160.000
09 abr 202113.787,0213.905,4113.748,3513.900,1913.900,193.906.460.000
08 abr 202113.796,8913.830,1413.758,7113.829,3113.829,314.133.640.000
07 abr 202113.675,3013.733,0313.653,5913.688,8413.688,844.078.990.000
06 abr 202113.681,6713.776,7113.674,2813.698,3813.698,384.038.510.000
05 abr 202113.594,9013.720,5813.582,7613.705,5913.705,594.439.970.000
01 abr 202113.414,3213.487,0813.404,1813.480,1113.480,114.553.470.000
31 mar 202113.122,5713.325,5413.118,3813.246,8713.246,874.980.670.000
30 mar 202113.008,8013.075,7512.922,5713.045,3913.045,394.685.320.000
29 mar 202113.103,9713.143,4112.968,1613.059,6513.059,654.934.000.000
26 mar 202112.996,0313.149,5512.878,7213.138,7313.138,735.195.330.000
25 mar 202112.844,5813.021,8612.786,8112.977,6812.977,685.608.640.000
24 mar 202113.289,2413.292,9212.961,3512.961,8912.961,896.184.470.000
23 mar 202113.381,4313.405,1513.202,4313.227,7013.227,705.607.860.000
22 mar 202113.278,7813.455,6413.278,7813.377,5413.377,545.302.770.000
19 mar 202113.119,9013.252,3713.039,4513.215,2413.215,247.591.530.000
18 mar 202113.349,2013.384,4613.101,9213.116,1713.116,175.699.900.000
17 mar 202113.336,9113.595,0013.272,6913.525,2013.525,205.465.500.000
16 mar 202113.523,1713.620,7113.397,0813.471,5713.471,575.463.770.000
15 mar 202113.323,4713.460,3513.272,5013.459,7113.459,715.933.440.000
12 mar 202113.222,8113.324,6913.158,7213.319,8613.319,865.472.340.000
11 mar 202113.273,3113.433,6213.246,3313.398,6713.398,675.956.260.000
10 mar 202113.234,7313.277,1113.035,4413.068,8313.068,835.991.730.000
09 mar 202112.923,0713.151,5412.882,4913.073,8213.073,826.294.910.000
08 mar 202112.904,2613.001,0012.599,2312.609,1612.609,165.971.260.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...