Mercados españoles cerrados

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15.021,81+124,47 (+0,84%)
Al cierre: 5:15PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 oct 202114.839,7015.026,6814.833,2815.021,8115.021,813.835.664.000
15 oct 202114.891,2414.904,9814.847,9614.897,3414.897,344.473.930.000
14 oct 202114.717,5014.827,5614.699,5214.823,4314.823,434.240.520.000
13 oct 202114.537,1714.589,2814.471,8814.571,6414.571,644.032.440.000
12 oct 202114.539,0914.552,7114.441,6014.465,9214.465,924.037.030.000
11 oct 202114.540,0814.665,9914.482,6214.486,2014.486,203.522.230.000
08 oct 202114.694,7214.699,9114.569,6814.579,5414.579,543.557.630.000
07 oct 202114.631,8014.755,7214.615,1414.654,0214.654,023.936.210.000
06 oct 202114.289,4514.509,5514.259,0714.501,9114.501,914.443.760.000
05 oct 202114.312,8614.508,6514.299,7814.433,8314.433,834.143.190.000
04 oct 202114.493,1214.499,7414.181,6914.255,4814.255,484.539.650.000
01 oct 202114.494,9314.606,8214.324,0114.566,7014.566,704.688.550.000
30 sept 202114.582,6014.632,3614.444,3014.448,5814.448,585.910.550.000
29 sept 202114.614,8814.676,6214.493,6714.512,4414.512,445.246.170.000
28 sept 202114.787,2114.817,7414.539,8814.546,6814.546,684.954.270.000
27 sept 202114.954,1815.003,1614.864,9614.969,9714.969,974.619.450.000
24 sept 202114.961,6115.067,5614.946,5715.047,7015.047,703.972.140.000
23 sept 202114.960,0015.085,4414.932,5115.052,2415.052,244.176.520.000
22 sept 202114.800,5914.950,1214.767,0114.896,8514.896,854.229.870.000
21 sept 202114.803,3614.847,0314.696,4714.746,4014.746,404.056.340.000
20 sept 202114.758,1414.841,8214.530,0714.713,9014.713,904.860.630.000
17 sept 202115.163,3615.166,5614.998,7315.043,9715.043,976.682.650.000
16 sept 202115.120,0915.205,5015.047,1415.181,9215.181,923.681.700.000
15 sept 202115.071,3415.174,3814.984,6815.161,5315.161,534.446.270.000
14 sept 202115.168,4515.181,1915.008,3015.037,7615.037,764.571.950.000
13 sept 202115.211,4315.215,4415.030,8515.105,5815.105,584.701.190.000
10 sept 202115.332,9215.349,4715.111,3115.115,4915.115,494.567.980.000
09 sept 202115.296,0615.352,3815.245,1715.248,2515.248,253.997.250.000
08 sept 202115.360,3515.360,3515.206,6115.286,6415.286,644.113.530.000
07 sept 202115.375,9815.403,4415.343,2815.374,3315.374,333.967.040.000
03 sept 202115.313,4115.375,5615.283,6715.363,5215.363,523.692.170.000
02 sept 202115.358,4715.380,0715.285,3515.331,1815.331,184.018.120.000
01 sept 202115.308,9815.379,5015.302,1115.309,3815.309,384.248.030.000
31 ago 202115.262,8815.278,9615.202,6715.259,2415.259,244.170.170.000
30 ago 202115.165,9415.288,0815.165,1215.265,8915.265,894.034.110.000
27 ago 202114.969,7715.144,4814.966,5215.129,5015.129,504.006.310.000
26 ago 202115.025,1715.059,6314.939,5614.945,8114.945,813.610.970.000
25 ago 202115.039,0315.059,4315.011,5815.041,8615.041,863.629.990.000
24 ago 202114.978,1415.034,8914.965,5415.019,8015.019,803.792.870.000
23 ago 202114.776,9814.963,4714.776,9814.942,6514.942,653.893.990.000
20 ago 202114.571,5314.722,1614.571,5314.714,6614.714,663.864.780.000
19 ago 202114.423,1614.610,7614.423,1614.541,7914.541,794.172.870.000
18 ago 202114.636,2414.697,2514.516,3014.525,9114.525,913.814.120.000
17 ago 202114.670,5614.716,9514.550,8814.656,1814.656,184.151.190.000
16 ago 202114.771,5314.794,6814.610,0214.793,7614.793,763.953.840.000
13 ago 202114.825,0714.850,6114.797,2214.822,9014.822,904.038.130.000
12 ago 202114.751,3614.824,3114.698,9414.816,2614.816,264.020.260.000
11 ago 202114.834,3814.842,5014.692,4114.765,1414.765,143.980.530.000
10 ago 202114.887,7514.894,6114.754,4814.788,0914.788,093.978.790.000
09 ago 202114.855,7614.883,8114.802,6914.860,1814.860,184.095.760.000
06 ago 202114.864,2214.890,1814.788,5914.835,7614.835,764.159.050.000
05 ago 202114.794,0814.896,4714.776,0314.895,1214.895,124.087.320.000
04 ago 202114.747,2114.812,3714.734,1214.780,5314.780,534.319.400.000
03 ago 202114.713,9914.762,6014.584,0914.761,2914.761,294.117.520.000
02 ago 202114.758,6014.770,4114.665,6714.681,0714.681,073.738.200.000
30 jul 202114.615,8514.728,7814.615,8514.672,6814.672,683.628.750.000
29 jul 202114.771,1714.833,7414.761,3814.778,2614.778,263.904.590.000
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...