^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene. 20187.312,007.336,387.297,297.336,387.336,381.997.270.000
18 ene. 20187.293,657.313,897.276,117.296,057.296,052.026.220.000
17 ene. 20187.257,777.309,367.229,327.298,287.298,282.238.070.000
16 ene. 20187.307,197.330,337.205,937.223,697.223,692.377.140.000
12 ene. 20187.208,177.265,267.205,187.261,067.261,061.976.200.000
11 ene. 20187.168,737.211,787.163,237.211,787.211,782.009.740.000
10 ene. 20187.129,837.154,247.111,527.153,577.153,572.122.740.000
09 ene. 20187.174,197.181,147.148,307.163,587.163,58-
08 ene. 20187.135,387.161,357.124,097.157,397.157,392.051.430.000
05 ene. 20187.105,747.137,047.097,087.136,567.136,562.020.900.000
04 ene. 20187.089,507.098,057.072,387.077,917.077,912.098.890.000
03 ene. 20187.017,077.069,157.016,707.065,537.065,532.166.780.000
02 ene. 20186.937,657.006,916.924,087.006,907.006,901.914.930.000
29 dic. 20176.952,616.954,986.903,396.903,396.903,391.571.730.000
28 dic. 20176.953,386.954,806.936,756.950,166.950,161.311.320.000
27 dic. 20176.941,456.955,386.931,346.939,346.939,341.409.540.000
26 dic. 20176.928,926.942,146.915,566.936,256.936,251.304.340.000
22 dic. 20176.958,026.962,266.944,456.959,966.959,961.539.250.000
21 dic. 20176.972,886.992,636.961,216.965,366.965,361.815.620.000
20 dic. 20176.991,256.991,256.935,426.960,966.960,961.874.550.000
19 dic. 20176.991,256.995,886.951,496.963,856.963,852.071.060.000
18 dic. 20176.980,407.003,896.975,546.994,766.994,762.144.360.000
15 dic. 20176.871,556.945,826.871,456.936,586.936,583.510.420.000
14 dic. 20176.887,386.901,136.851,636.856,536.856,531.985.200.000
13 dic. 20176.880,416.897,626.871,876.875,806.875,801.919.560.000
12 dic. 20176.872,716.884,806.856,306.862,326.862,321.861.560.000
11 dic. 20176.847,646.879,806.844,886.875,086.875,081.818.970.000
08 dic. 20176.859,956.870,486.831,616.840,086.840,081.806.040.000
07 dic. 20176.785,746.829,296.778,206.812,846.812,841.934.120.000
06 dic. 20176.742,076.787,426.734,136.776,386.776,381.891.850.000
05 dic. 20176.759,146.836,456.752,326.762,216.762,212.083.540.000
04 dic. 20176.897,136.899,236.770,696.775,376.775,372.426.570.000
01 dic. 20176.844,046.872,176.737,166.847,596.847,592.293.570.000
30 nov. 20176.852,806.888,656.838,486.873,976.873,972.458.580.000
29 nov. 20176.907,286.908,336.793,956.824,396.824,392.452.860.000
28 nov. 20176.893,726.914,196.866,216.912,366.912,362.000.410.000
27 nov. 20176.889,916.897,436.867,896.878,526.878,521.773.400.000
24 nov. 20176.878,116.890,026.873,746.889,166.889,16848.520.000
22 nov. 20176.869,536.874,526.859,286.867,366.867,361.588.200.000
21 nov. 20176.820,556.862,666.820,026.862,486.862,481.883.550.000
20 nov. 20176.789,286.795,836.779,496.790,716.790,711.800.880.000
17 nov. 20176.794,456.797,756.777,436.782,796.782,791.988.090.000
16 nov. 20176.742,346.806,676.742,346.793,296.793,292.002.920.000
15 nov. 20176.700,686.725,326.667,316.706,216.706,211.908.660.000
14 nov. 20176.733,876.743,636.709,276.737,876.737,871.983.830.000
13 nov. 20176.727,396.766,306.723,436.757,606.757,601.973.790.000
10 nov. 20176.736,396.757,346.727,356.750,946.750,941.973.970.000
09 nov. 20176.737,456.758,936.687,286.750,056.750,052.235.180.000
08 nov. 20176.764,856.791,656.753,346.789,126.789,122.110.990.000
07 nov. 20176.785,446.795,526.750,356.767,786.767,782.205.270.000
06 nov. 20176.763,306.790,676.763,176.786,446.786,442.166.470.000
03 nov. 20176.737,096.765,146.712,936.764,446.764,442.195.010.000
02 nov. 20176.709,396.719,976.677,556.714,946.714,942.262.940.000
01 nov. 20176.758,646.759,666.691,486.716,536.716,532.056.860.000
31 oct. 20176.713,716.737,756.705,796.727,676.727,672.043.890.000
30 oct. 20176.693,776.727,396.677,156.698,966.698,962.013.640.000
27 oct. 20176.635,036.708,136.625,786.701,266.701,262.403.600.000
26 oct. 20176.567,596.582,766.550,036.556,776.556,772.108.210.000
25 oct. 20176.587,226.600,646.517,936.563,896.563,892.190.720.000
24 oct. 20176.598,616.611,906.582,066.598,436.598,431.842.640.000
23 oct. 20176.641,576.641,576.581,156.586,836.586,831.809.320.000
20 oct. 20176.633,376.640,036.622,926.629,056.629,051.794.810.000
19 oct. 20176.583,706.605,296.558,536.605,076.605,071.823.860.000
18 oct. 20176.634,266.635,526.613,556.624,226.624,221.734.030.000
17 oct. 20176.621,426.628,606.613,216.623,666.623,661.647.240.000
16 oct. 20176.622,556.632,506.607,036.624,006.624,001.629.480.000
13 oct. 20176.613,216.616,586.602,206.605,806.605,801.756.150.000
12 oct. 20176.594,766.613,506.586,326.591,516.591,512.000.470.000
11 oct. 20176.586,736.604,216.577,996.603,556.603,551.830.360.000
10 oct. 20176.602,496.608,306.561,786.587,256.587,251.799.400.000
09 oct. 20176.597,376.599,346.572,446.579,736.579,731.490.620.000
06 oct. 20176.566,956.590,186.566,846.590,186.590,181.742.470.000
05 oct. 20176.552,876.587,216.547,656.585,366.585,361.875.670.000
04 oct. 20176.521,966.546,466.513,126.534,636.534,631.938.440.000
03 oct. 20176.523,746.532,186.509,716.531,716.531,711.969.320.000
02 oct. 20176.506,086.527,226.484,146.516,726.516,721.977.030.000
29 sept. 20176.461,286.497,986.454,866.495,966.495,961.967.720.000
28 sept. 20176.437,966.456,236.427,666.453,456.453,451.828.570.000
27 sept. 20176.414,376.472,656.405,366.453,266.453,262.053.720.000
26 sept. 20176.391,856.405,006.364,576.380,166.380,161.926.420.000
25 sept. 20176.403,116.408,056.343,966.370,596.370,592.050.410.000
22 sept. 20176.401,446.429,546.400,816.426,926.426,921.639.100.000
21 sept. 20176.448,576.448,576.405,306.422,696.422,691.772.790.000
20 sept. 20176.459,746.466,056.414,236.456,046.456,042.052.520.000
19 sept. 20176.465,576.467,796.446,756.461,326.461,321.809.710.000
18 sept. 20176.460,106.477,776.438,416.454,646.454,641.874.440.000
15 sept. 20176.426,166.464,276.419,656.448,476.448,472.821.110.000
14 sept. 20176.439,466.455,326.424,046.429,086.429,081.809.170.000
13 sept. 20176.440,726.460,426.433,206.460,196.460,191.942.090.000
12 sept. 20176.448,816.455,036.429,546.454,286.454,281.745.090.000
11 sept. 20176.411,186.439,116.410,716.432,266.432,261.819.300.000
08 sept. 20176.389,656.391,416.354,966.360,196.360,191.785.560.000
07 sept. 20176.402,946.413,076.379,816.397,876.397,871.998.380.000
06 sept. 20176.394,356.407,406.356,206.393,316.393,311.906.030.000
05 sept. 20176.414,826.426,516.334,596.375,576.375,571.886.950.000
01 sept. 20176.442,176.449,656.417,876.435,336.435,331.488.040.000
31 ago. 20176.385,806.435,276.383,586.428,666.428,661.885.710.000
30 ago. 20176.308,686.374,476.303,576.368,316.368,311.712.070.000
29 ago. 20176.228,906.311,266.228,736.301,896.301,891.637.640.000
28 ago. 20176.286,016.292,266.267,856.283,026.283,021.558.690.000
*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