^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr. 20187.173,99127.195,72027.094,42827.128,60167.128,60161.466.952.436
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. 20187.222,89017.350,06987.205,31017.330,71007.330,710049.345.880.000
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
28 feb. 20187.371,41027.386,79987.273,00987.273,00987.273,00982.373.880.000
27 feb. 20187.416,16997.438,08987.330,35017.330,35017.330,35012.155.850.000
26 feb. 20187.373,29987.421,85017.360,25007.421,46007.421,46001.866.610.000
23 feb. 20187.261,35017.337,83017.232,50007.337,39017.337,39011.879.460.000
22 feb. 20187.252,46007.280,93027.194,83987.210,08987.210,08981.911.900.000
21 feb. 20187.258,48007.338,64017.218,10997.218,23007.218,23001.946.010.000
20 feb. 20187.209,02987.295,95027.206,00007.234,31017.234,31011.911.170.000
16 feb. 20187.236,50987.303,25987.226,37997.239,47027.239,47022.019.830.000
15 feb. 20187.200,75007.256,93027.130,39017.256,43027.256,43022.110.700.000
14 feb. 20186.979,24027.152,04986.977,06987.143,62017.143,62012.211.460.000
13 feb. 20186.942,16027.025,68026.938,16027.013,50987.013,50981.816.670.000
12 feb. 20186.936,68027.023,62016.879,68996.981,96006.981,96002.240.420.000
09 feb. 20186.863,33986.917,00986.630,66996.874,49026.874,49023.155.990.000
08 feb. 20187.067,29987.073,99026.776,77006.777,16026.777,16022.707.700.000
07 feb. 20187.086,20027.170,33987.051,52987.051,98007.051,98002.366.970.000
06 feb. 20186.837,56017.126,54986.824,81987.115,87997.115,87993.131.030.000
05 feb. 20187.165,96007.277,35996.967,52986.967,52986.967,52983.106.870.000
02 feb. 20187.347,58987.364,43027.238,18027.240,95027.240,95022.587.770.000
01 feb. 20187.377,16997.441,08987.362,27987.385,85997.385,85992.291.680.000
31 ene. 20187.443,25007.453,99027.381,12017.411,48007.411,48002.407.540.000
30 ene. 20187.388,89017.433,64997.373,99027.402,48007.402,48002.163.980.000
29 ene. 20187.484,47027.500,60997.455,54987.466,50987.466,50982.103.380.000
26 ene. 20187.448,33017.505,77007.431,22027.505,77007.505,77002.059.010.000
25 ene. 20187.457,95027.458,52987.388,58017.411,16027.411,16022.061.450.000
24 ene. 20187.474,16027.486,31987.376,75007.415,06017.415,06012.277.010.000
23 ene. 20187.424,95027.465,39017.423,18027.460,29007.460,29002.119.840.000
22 ene. 20187.338,04007.408,02987.332,81017.408,02987.408,02982.106.070.000
19 ene. 20187.312,00007.336,37997.297,27987.336,37997.336,37991.997.270.000
18 ene. 20187.293,64997.313,89017.276,10997.296,04987.296,04982.026.220.000
17 ene. 20187.257,77007.309,35997.229,31987.298,27987.298,27982.238.070.000
16 ene. 20187.307,18997.330,33017.205,93027.223,68997.223,68992.377.140.000
12 ene. 20187.208,16997.265,25987.205,18027.261,06017.261,06011.976.200.000
11 ene. 20187.168,73007.211,77987.163,23007.211,77987.211,77982.009.740.000
10 ene. 20187.129,83017.154,24027.111,52007.153,56987.153,56982.122.740.000
09 ene. 20187.174,18997.181,14017.148,29987.163,58017.163,5801-
08 ene. 20187.135,37997.161,35017.124,08987.157,39017.157,39012.051.430.000
05 ene. 20187.105,74027.137,04007.097,08017.136,56017.136,56012.020.900.000
04 ene. 20187.089,50007.098,04987.072,37997.077,91027.077,91022.098.890.000
03 ene. 20187.017,06987.069,14997.016,70027.065,52987.065,52982.166.780.000
02 ene. 20186.937,64997.006,91026.924,08017.006,89997.006,89991.914.930.000
29 dic. 20176.952,60996.954,98006.903,39016.903,39016.903,39011.571.730.000
28 dic. 20176.953,37996.954,79986.936,75006.950,16026.950,16021.311.320.000
27 dic. 20176.941,45026.955,37996.931,33986.939,33986.939,33981.409.540.000
26 dic. 20176.928,91996.942,14016.915,56016.936,25006.936,25001.304.340.000
22 dic. 20176.958,02006.962,25986.944,45026.959,96006.959,96001.539.250.000
21 dic. 20176.972,87996.992,62996.961,21006.965,35996.965,35991.815.620.000
20 dic. 20176.991,25006.991,25006.935,41996.960,96006.960,96001.874.550.000
19 dic. 20176.991,25006.995,87996.951,49026.963,85016.963,85012.071.060.000
18 dic. 20176.980,39997.003,89016.975,54006.994,75986.994,75982.144.360.000
15 dic. 20176.871,54986.945,81986.871,45026.936,58016.936,58013.510.420.000
14 dic. 20176.887,37996.901,12996.851,62996.856,52986.856,52981.985.200.000
13 dic. 20176.880,41026.897,62016.871,87016.875,79986.875,79981.919.560.000
12 dic. 20176.872,71006.884,79986.856,29986.862,31986.862,31981.861.560.000
11 dic. 20176.847,64016.879,79986.844,87996.875,08016.875,08011.818.970.000
08 dic. 20176.859,95026.870,48006.831,60996.840,08016.840,08011.806.040.000
07 dic. 20176.785,74026.829,29006.778,20026.812,83986.812,83981.934.120.000
06 dic. 20176.742,06986.787,41996.734,12996.776,37996.776,37991.891.850.000
05 dic. 20176.759,14016.836,45026.752,31986.762,21006.762,21002.083.540.000
04 dic. 20176.897,12996.899,23006.770,68996.775,37016.775,37012.426.570.000
01 dic. 20176.844,04006.872,16996.737,16026.847,58986.847,58982.293.570.000
30 nov. 20176.852,79986.888,64996.838,48006.873,97026.873,97022.458.580.000
29 nov. 20176.907,27986.908,33016.793,95026.824,39016.824,39012.452.860.000
28 nov. 20176.893,72026.914,18996.866,21006.912,35996.912,35992.000.410.000
*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