Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16.399,24+373,66 (+2,33%)
Al cierre: 4:34PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 202116.263,4016.437,1616.214,5616.399,2416.399,24719.278.565
26 nov 202116.237,4116.302,5815.988,9516.025,5816.025,583.502.030.000
24 nov 202116.202,2616.370,5616.106,0216.367,8116.367,814.178.630.000
23 nov 202116.330,1816.417,5016.121,7016.306,7216.306,725.412.610.000
22 nov 202116.644,7716.764,8616.374,7816.380,9816.380,985.531.070.000
19 nov 202116.558,5616.625,8616.523,8316.573,3416.573,344.849.160.000
18 nov 202116.398,7616.501,9216.309,5116.482,9716.482,975.361.690.000
17 nov 202116.329,0716.398,9516.276,7716.308,0716.308,075.024.540.000
16 nov 202116.170,2916.329,5016.156,6916.309,7716.309,775.441.150.000
15 nov 202116.227,0116.256,7316.096,3716.189,1216.189,124.978.040.000
12 nov 202116.078,1316.218,5516.012,7816.199,8916.199,895.412.870.000
11 nov 202116.114,0516.116,2516.019,3916.032,4716.032,474.520.600.000
10 nov 202116.087,0216.224,5115.905,2815.985,5715.985,575.336.480.000
09 nov 202116.389,9916.401,8916.168,6316.219,9416.219,945.531.330.000
08 nov 202116.351,4916.401,9316.314,0016.336,0316.336,035.620.280.000
05 nov 202116.397,5916.454,4816.302,0616.359,3816.359,385.534.130.000
04 nov 202116.193,2216.387,9516.169,5616.346,2416.346,245.252.570.000
03 nov 202116.000,6016.157,6015.950,5916.144,5016.144,505.274.520.000
02 nov 202115.885,3415.988,3315.877,2715.972,4915.972,495.118.540.000
01 nov 202115.879,6115.910,3515.785,3115.905,2815.905,285.239.250.000
29 oct 202115.638,7415.856,9015.638,7415.850,4715.850,475.310.370.000
28 oct 202115.674,3915.784,0015.650,0115.778,1615.778,165.660.240.000
27 oct 202115.603,1615.729,7515.578,6815.598,3915.598,396.083.210.000
26 oct 202115.615,3615.710,7915.518,5915.559,4915.559,497.035.470.000
25 oct 202115.417,2515.555,6515.338,4915.514,1915.514,195.677.320.000
22 oct 202115.422,0715.474,2815.291,9515.355,0715.355,075.719.760.000
21 oct 202115.365,8115.497,5815.350,5015.489,5915.489,594.880.390.000
20 oct 202115.448,0015.457,1115.333,4315.388,7115.388,714.086.590.000
19 oct 202115.349,4515.414,9715.320,6215.410,7215.410,724.443.000.000
18 oct 202115.091,5815.307,5115.074,7115.300,8915.300,894.142.540.000
15 oct 202115.106,9715.150,1415.064,5915.146,9215.146,924.473.930.000
14 oct 202114.925,5815.059,8914.901,5915.052,4215.052,424.240.520.000
13 oct 202114.751,8014.800,8314.676,5814.774,6014.774,604.032.440.000
12 oct 202114.772,2914.784,7814.636,3314.662,1114.662,114.037.030.000
11 oct 202114.765,6914.907,5714.709,0514.713,7314.713,733.522.230.000
08 oct 202114.942,3614.948,3514.805,5014.820,7514.820,753.557.630.000
07 oct 202114.899,0715.010,3214.878,2214.897,1314.897,133.936.210.000
06 oct 202114.529,8914.775,6414.499,4814.766,7514.766,754.443.760.000
05 oct 202114.533,4314.763,6414.520,2314.674,1514.674,154.143.190.000
04 oct 202114.713,6014.727,6014.384,9314.472,1214.472,124.539.650.000
01 oct 202114.731,3814.830,8414.555,1214.791,8714.791,874.688.550.000
30 sept 202114.830,3014.888,2214.684,5514.689,6214.689,625.910.550.000
29 sept 202114.835,5114.914,9214.727,4114.752,8914.752,895.246.170.000
28 sept 202115.001,9815.040,5714.758,9814.770,3014.770,304.954.270.000
27 sept 202115.205,2315.240,5815.106,4515.204,8215.204,824.619.450.000
24 sept 202115.222,9715.345,5415.209,1615.329,6815.329,683.972.140.000
23 sept 202115.231,2015.356,9215.199,4315.316,5815.316,584.176.520.000
22 sept 202115.073,9615.230,3415.029,9015.176,5115.176,514.229.870.000
21 sept 202115.096,9715.139,9014.986,9815.027,7715.027,774.056.340.000
20 sept 202115.068,6515.157,2614.821,0315.012,1915.012,194.860.630.000
17 sept 202115.481,4315.485,2115.291,0415.333,4715.333,476.682.650.000
16 sept 202115.452,6715.539,1415.370,8815.515,9115.515,913.681.700.000
15 sept 202115.419,9515.518,9515.316,4015.503,5315.503,534.446.270.000
14 sept 202115.505,7815.525,9715.352,0615.382,9015.382,904.571.950.000
13 sept 202115.545,6615.562,2815.351,7015.434,5015.434,504.701.190.000
10 sept 202115.648,0515.673,5015.433,4315.440,7515.440,754.567.980.000
09 sept 202115.639,4415.675,4615.556,7415.561,0515.561,053.997.250.000
08 sept 202115.669,0115.669,0115.528,4515.620,8515.620,854.113.530.000
07 sept 202115.662,3015.701,4015.610,2315.675,7615.675,763.967.040.000
03 sept 202115.578,9615.668,1215.554,9715.652,8615.652,863.692.170.000
02 sept 202115.656,2815.681,7615.554,2915.604,2515.604,254.018.120.000
01 sept 202115.637,1315.696,4215.603,6715.611,5715.611,574.248.030.000
31 ago 202115.601,3415.604,4515.522,7815.582,5115.582,514.170.170.000
30 ago 202115.460,9315.620,6215.459,7415.605,0915.605,094.034.110.000
27 ago 202115.305,7515.447,0315.292,7415.432,9515.432,954.006.310.000
26 ago 202115.348,9815.369,2815.265,2315.278,5215.278,523.610.970.000
25 ago 202115.384,8315.404,3615.341,9215.368,9215.368,923.629.990.000
24 ago 202115.338,9215.384,4215.319,5515.357,6815.357,683.792.870.000
23 ago 202115.140,1415.341,4715.140,1415.312,8215.312,823.893.990.000
20 ago 202114.974,0615.103,9414.968,8715.092,5715.092,573.864.780.000
19 ago 202114.773,1915.000,1914.773,1914.933,9414.933,944.172.870.000
18 ago 202114.975,0215.039,9014.846,5114.857,9214.857,923.814.120.000
17 ago 202115.018,9415.062,7014.906,2215.002,8315.002,834.151.190.000
16 ago 202115.090,0515.142,0314.931,1515.140,7715.140,773.953.840.000
13 ago 202115.101,8415.150,4815.079,3015.136,6815.136,684.038.130.000
12 ago 202115.012,6015.097,9114.956,2515.088,9815.088,984.020.260.000
11 ago 202115.101,8215.127,7814.972,6015.027,7615.027,763.980.530.000
10 ago 202115.157,3715.169,4515.010,1615.053,5815.053,583.978.790.000
09 ago 202115.136,1415.154,6815.081,7515.133,1115.133,114.095.760.000
06 ago 202115.125,7415.162,3415.063,0215.109,3615.109,364.159.050.000
05 ago 202115.105,4015.184,2715.083,8415.181,6415.181,644.087.320.000
04 ago 202115.059,1615.117,3815.017,1415.083,3915.083,394.319.400.000
03 ago 202114.997,2015.063,6614.864,5315.061,4215.061,424.117.520.000
02 ago 202115.046,1015.059,8914.945,1314.963,6214.963,623.738.200.000
30 jul 202114.882,3914.990,8614.882,3914.959,9014.959,903.628.750.000
29 jul 202115.015,3015.091,9615.004,4215.048,3615.048,363.904.590.000
28 jul 202115.005,1715.078,8514.913,5515.018,1015.018,104.235.390.000
27 jul 202115.103,0115.107,7414.787,8014.956,9714.956,974.300.000.000
26 jul 202115.088,2815.142,3515.048,2315.125,9515.125,954.409.960.000
23 jul 202115.004,4315.125,8414.948,0415.111,7915.111,793.959.410.000
22 jul 202114.865,4714.941,3814.865,4714.940,1714.940,173.574.560.000
21 jul 202114.723,6714.843,1714.710,1114.842,6314.842,634.075.150.000
20 jul 202114.601,3414.790,6014.530,7814.728,2114.728,214.618.980.000
19 jul 202114.517,9614.578,9614.455,0714.549,0914.549,094.507.040.000
16 jul 202114.842,0814.875,9714.667,1014.681,3814.681,384.048.940.000
15 jul 202114.903,4914.907,5114.717,5514.794,6914.794,694.493.540.000
14 jul 202114.984,8615.001,1314.871,7314.900,4414.900,444.461.730.000
13 jul 202114.871,0415.002,2814.843,8014.874,5414.874,544.553.380.000
12 jul 202114.878,7114.899,4614.813,7914.877,8914.877,893.864.500.000
09 jul 202114.709,3214.838,7214.685,5414.826,0914.826,093.809.040.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...