Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19.522,62-182,47 (-0,93%)
Al cierre: 05:15PM EDT
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202419.687,8019.784,4819.479,3819.522,6219.522,624.992.930.000
18 jul 202419.936,2419.947,9819.575,7919.705,0919.705,095.977.260.000
17 jul 202420.041,3120.080,2719.793,7519.799,1419.799,146.007.280.000
16 jul 202420.441,5320.477,0020.266,5120.398,6220.398,625.812.930.000
15 jul 202420.401,0220.585,1720.304,5320.386,8820.386,885.450.350.000
12 jul 202420.226,2320.526,0820.217,9920.331,4920.331,495.845.930.000
11 jul 202420.661,4120.672,1020.165,0020.211,3620.211,366.366.620.000
10 jul 202420.533,2720.690,9720.479,9420.675,3820.675,385.228.240.000
09 jul 202420.504,1720.543,9020.395,5720.453,0220.453,024.839.140.000
08 jul 202420.393,8920.455,3820.363,3720.439,5420.439,545.286.260.000
05 jul 202420.224,1320.407,0020.201,5020.391,9720.391,974.851.000.000
03 jul 202419.995,2820.186,6319.995,2820.186,6320.186,633.713.960.000
02 jul 202419.746,2220.014,9219.741,8120.011,8920.011,894.526.550.000
01 jul 202419.720,1119.827,7519.577,5419.812,2219.812,225.189.990.000
28 jun 202419.817,0020.017,7119.665,8519.682,8719.682,878.960.940.000
27 jun 202419.740,5219.850,8119.701,3419.789,0319.789,035.382.060.000
26 jun 202419.671,0719.763,5519.654,1819.751,0519.751,055.294.310.000
25 jun 202419.555,8419.712,4219.523,5119.701,1319.701,134.848.280.000
24 jun 202419.648,2319.723,2019.472,5319.474,6219.474,625.503.210.000
21 jun 202419.722,3719.801,9719.643,5219.700,4319.700,438.589.160.000
20 jun 202419.962,9719.979,9319.685,0319.752,3019.752,306.289.300.000
18 jun 202419.904,4319.940,5019.837,8619.908,8619.908,865.796.180.000
17 jun 202419.681,8619.977,8419.623,7119.902,7519.902,756.061.200.000
14 jun 202419.557,2219.664,5919.534,6219.659,8019.659,804.973.820.000
13 jun 202419.609,0519.639,4519.473,7119.576,9219.576,924.916.020.000
12 jun 202419.358,2619.556,9019.347,2819.465,1819.465,185.560.630.000
11 jun 202419.031,4019.212,6318.966,5619.210,1819.210,185.009.220.000
10 jun 202418.945,3119.089,8318.940,7119.074,6719.074,675.207.110.000
07 jun 202418.992,5819.113,8818.958,6819.000,9519.000,954.755.650.000
06 jun 202419.053,0119.071,7918.978,8619.021,1919.021,194.960.580.000
05 jun 202418.791,2819.035,8718.768,2519.035,0519.035,055.325.000.000
04 jun 202418.598,0018.697,9518.521,8518.654,8418.654,844.917.350.000
03 jun 202418.666,7218.707,2218.392,5718.600,9718.600,975.422.040.000
31 may 202418.550,8018.574,5618.189,7818.536,6518.536,656.674.090.000
30 may 202418.683,2518.705,2618.487,7618.538,6618.538,666.659.290.000
29 may 202418.708,0718.814,8218.706,6218.736,7518.736,756.652.480.000
28 may 202418.855,1518.875,2018.755,9418.869,4418.869,446.293.380.000
24 may 202418.669,3618.851,9918.664,7918.808,3518.808,355.836.040.000
23 may 202418.907,1418.907,5418.554,8918.623,3918.623,397.752.800.000
22 may 202418.733,5418.756,6918.606,1618.705,2018.705,207.277.340.000
21 may 202418.603,9918.721,1818.589,9118.713,8018.713,806.245.090.000
20 may 202418.559,2218.703,8318.549,8418.674,1918.674,196.861.320.000
17 may 202418.571,8218.590,3718.462,2518.546,2318.546,239.587.280.000
16 may 202418.589,9818.669,5018.553,3018.557,9618.557,9611.932.600.000
15 may 202418.412,8118.607,5318.359,3218.596,6518.596,658.538.990.000
14 may 202418.187,5118.339,5818.175,3018.322,7718.322,777.270.240.000
13 may 202418.228,4018.233,5018.147,5718.198,6118.198,614.452.750.000
10 may 202418.171,1518.247,6118.099,7318.161,1818.161,184.402.110.000
09 may 202418.095,8018.138,0218.012,6218.113,4618.113,464.505.120.000
08 may 202417.987,7018.135,3417.987,7018.085,0118.085,014.530.190.000
07 may 202418.106,3318.156,3218.061,6118.091,4518.091,455.041.870.000
06 may 202417.950,9818.094,4617.937,2818.093,5718.093,574.460.130.000
03 may 202417.848,6617.926,9817.784,7817.890,8017.890,804.887.310.000
02 may 202417.474,9217.575,8017.290,6417.541,5417.541,544.901.610.000
01 may 202417.382,7817.667,8617.284,3717.318,5517.318,555.277.790.000
30 abr 202417.720,3517.768,8717.440,6917.440,6917.440,695.229.400.000
29 abr 202417.801,1417.820,0017.671,0317.782,7217.782,724.972.520.000
26 abr 202417.566,2217.772,7817.533,0817.718,3017.718,304.694.400.000
25 abr 202417.205,2817.474,4617.172,4217.430,5017.430,504.743.640.000
24 abr 202417.613,6617.653,6617.435,3317.526,8017.526,804.735.870.000
23 abr 202417.297,2417.513,3117.277,2517.471,4717.471,474.951.670.000
22 abr 202417.161,1117.305,1517.010,2517.210,8917.210,894.616.730.000
19 abr 202417.334,7117.362,2816.973,9417.037,6517.037,655.316.010.000
18 abr 202417.514,7717.590,8117.376,4917.394,3117.394,314.932.540.000
17 abr 202417.785,8217.788,5417.459,5717.493,6217.493,624.991.470.000
16 abr 202417.691,4517.817,7317.660,8917.713,6617.713,665.001.860.000
15 abr 202418.143,2518.152,0817.676,3517.706,8317.706,834.910.550.000
12 abr 202418.117,6718.166,4917.952,0918.003,4918.003,494.552.740.000
11 abr 202418.085,1118.337,1517.998,2518.307,9818.307,984.714.750.000
10 abr 202417.957,9618.040,8317.932,4218.011,6618.011,665.308.250.000
09 abr 202418.188,8718.210,0217.973,0718.169,9018.169,904.869.190.000
08 abr 202418.130,4418.178,6618.050,6918.100,1918.100,194.386.700.000
05 abr 202417.940,2818.202,9617.912,8618.108,4618.108,464.578.130.000
04 abr 202418.331,0218.362,2917.875,7517.878,7817.878,785.368.700.000
03 abr 202418.054,4418.238,6718.045,4218.160,1918.160,195.151.500.000
02 abr 202418.076,4318.135,5718.002,2718.121,7818.121,784.710.280.000
01 abr 202418.280,8218.391,5818.211,2818.293,2018.293,204.798.390.000
28 mar 202418.263,4118.308,3218.231,3818.254,6918.254,695.174.450.000
27 mar 202418.338,1918.344,0918.168,2018.280,8418.280,844.768.930.000
26 mar 202418.329,2918.378,7018.207,8818.210,5418.210,545.144.260.000
25 mar 202418.215,5418.337,3518.189,2818.277,0618.277,064.636.940.000
22 mar 202418.293,1518.386,2518.267,4918.339,4418.339,444.339.930.000
21 mar 202418.438,2418.464,7018.317,1018.320,3818.320,385.134.740.000
20 mar 202418.067,7018.249,1218.003,2418.240,1118.240,115.298.380.000
19 mar 202417.902,5218.039,8217.809,1518.032,2018.032,204.758.740.000
18 mar 202418.024,2418.124,3217.973,0917.985,0117.985,015.025.040.000
15 mar 202417.926,9217.930,4717.764,9917.808,2517.808,258.261.950.000
14 mar 202418.114,6918.142,9017.913,6318.014,8118.014,815.450.980.000
13 mar 202418.151,7618.163,7418.030,4018.068,4718.068,474.839.000.000
12 mar 202418.063,0218.228,3717.919,3318.219,1118.219,115.100.330.000
11 mar 202417.959,6818.003,0517.873,3317.951,6917.951,694.917.620.000
08 mar 202418.312,7918.416,7317.995,3818.018,4518.018,455.411.790.000
07 mar 202418.161,7318.337,9518.101,4318.297,9918.297,995.072.790.000
06 mar 202418.083,5118.142,8817.941,6418.017,5718.017,575.511.370.000
05 mar 202418.088,7118.097,5017.804,5017.897,8717.897,876.356.800.000
04 mar 202418.290,1018.313,4318.218,2518.226,4818.226,485.725.470.000
01 mar 202418.069,2918.333,2618.064,4418.302,9118.302,915.457.910.000
29 feb 202417.991,6718.068,5217.866,2618.043,8518.043,856.265.340.000
28 feb 202417.895,0317.931,0117.840,3617.874,5017.874,505.581.690.000
27 feb 202417.962,5817.987,5417.871,0617.971,0517.971,055.423.020.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...