^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct. 20176.114,466.122,566.102,166.108,826.108,821.794.810.000
19 oct. 20176.074,286.092,876.051,476.092,626.092,621.823.860.000
18 oct. 20176.128,916.129,496.106,856.114,356.114,351.734.030.000
17 oct. 20176.111,326.122,826.103,666.122,616.122,611.647.240.000
16 oct. 20176.108,666.115,536.095,636.114,536.114,531.629.480.000
13 oct. 20176.094,726.100,066.087,036.092,456.092,451.756.150.000
12 oct. 20176.072,216.093,766.063,476.069,996.069,992.000.470.000
11 oct. 20176.062,736.082,256.052,446.081,256.081,251.830.360.000
10 oct. 20176.078,276.084,146.036,726.063,526.063,521.799.400.000
09 oct. 20176.071,966.078,816.051,336.058,536.058,531.490.620.000
06 oct. 20176.037,446.064,676.037,026.064,576.064,571.742.470.000
05 oct. 20176.018,276.059,216.014,776.057,146.057,141.875.670.000
04 oct. 20175.983,316.009,815.976,125.998,845.998,841.938.440.000
03 oct. 20175.986,855.999,195.976,655.995,065.995,061.969.320.000
02 oct. 20175.988,966.005,205.955,835.981,925.981,921.977.030.000
29 sept. 20175.941,785.980,225.930,825.979,305.979,301.967.720.000
28 sept. 20175.920,655.939,225.908,625.933,075.933,071.828.570.000
27 sept. 20175.912,965.957,755.900,355.937,795.937,792.053.720.000
26 sept. 20175.893,185.908,475.862,995.881,345.881,341.926.420.000
25 sept. 20175.904,065.908,575.839,895.867,355.867,352.050.410.000
22 sept. 20175.912,205.937,595.911,485.932,325.932,321.639.100.000
21 sept. 20175.965,605.965,605.915,745.934,915.934,911.772.790.000
20 sept. 20175.987,725.994,535.927,705.973,615.973,612.052.520.000
19 sept. 20175.991,935.998,245.971,175.991,085.991,081.809.710.000
18 sept. 20175.997,516.012,955.963,175.981,125.981,121.874.440.000
15 sept. 20175.965,666.009,455.957,855.988,005.988,002.821.110.000
14 sept. 20175.981,855.997,235.965,065.968,825.968,821.809.170.000
13 sept. 20175.982,856.004,475.974,886.004,386.004,381.942.090.000
12 sept. 20175.998,756.002,975.968,095.995,645.995,641.745.090.000
11 sept. 20175.962,355.990,875.960,875.980,535.980,5314.376.510.000
08 sept. 20175.957,195.958,815.907,965.913,375.913,3713.040.030.000
07 sept. 20175.960,445.980,155.943,895.964,315.964,311.998.380.000
06 sept. 20175.949,545.964,385.909,925.951,135.951,131.906.030.000
05 sept. 20175.966,645.980,915.890,255.932,735.932,731.886.950.000
01 sept. 20176.001,826.009,615.972,275.987,905.987,901.488.040.000
31 ago. 20175.948,745.995,455.945,955.988,605.988,601.885.710.000
30 ago. 20175.870,885.940,575.865,345.932,905.932,901.712.070.000
29 ago. 20175.785,295.871,795.785,225.862,145.862,141.637.640.000
28 ago. 20175.839,275.852,805.821,875.838,085.838,081.558.690.000
25 ago. 20175.854,315.870,475.815,605.822,535.822,531.442.900.000
24 ago. 20175.863,995.871,875.802,775.834,445.834,441.616.780.000
23 ago. 20175.842,165.864,785.840,715.851,785.851,781.533.220.000
22 ago. 20175.817,295.879,005.817,025.873,335.873,331.597.700.000
21 ago. 20175.791,045.804,305.750,505.786,545.786,541.576.070.000
18 ago. 20175.803,905.831,085.770,145.790,915.790,911.964.590.000
17 ago. 20175.896,325.903,875.796,325.796,325.796,322.041.220.000
16 ago. 20175.920,685.944,985.899,565.917,425.917,421.804.730.000
15 ago. 20175.917,295.919,755.893,855.907,735.907,731.580.060.000
14 ago. 20175.878,645.916,335.878,005.908,175.908,171.698.560.000
11 ago. 20175.792,325.844,615.785,265.831,535.831,531.794.850.000
10 ago. 20175.880,145.887,275.783,365.788,195.788,192.204.700.000
09 ago. 20175.879,555.920,965.866,175.919,395.919,392.033.760.000
08 ago. 20175.922,645.972,935.910,505.926,355.926,351.914.670.000
07 ago. 20175.909,455.936,795.903,755.934,735.934,731.701.550.000
04 ago. 20175.899,695.912,565.877,065.899,915.899,911.907.170.000
03 ago. 20175.915,735.917,475.879,725.891,205.891,202.113.440.000
02 ago. 20175.934,075.936,155.859,625.914,235.914,232.104.130.000
01 ago. 20175.900,645.905,295.880,455.895,175.895,171.812.590.000
31 jul. 20175.928,685.932,375.871,795.880,335.880,331.891.710.000
28 jul. 20175.883,705.918,315.868,925.908,925.908,921.860.770.000
27 jul. 20175.994,025.995,775.847,055.917,035.917,032.483.560.000
26 jul. 20175.944,165.954,385.939,175.950,735.950,731.988.040.000
25 jul. 20175.927,105.945,065.916,295.930,655.930,651.925.230.000
24 jul. 20175.920,935.950,585.912,745.941,375.941,371.735.520.000
21 jul. 20175.905,605.921,535.890,255.921,535.921,531.797.100.000
20 jul. 20175.929,585.932,615.896,615.921,225.921,221.818.880.000
19 jul. 20175.898,405.922,375.895,545.916,165.916,161.862.910.000
18 jul. 20175.832,925.880,555.818,205.880,105.880,101.762.400.000
17 jul. 20175.845,825.860,645.830,255.839,745.839,741.558.030.000
14 jul. 20175.815,045.844,805.799,855.838,085.838,081.608.120.000
13 jul. 20175.785,325.806,185.776,625.793,365.793,361.803.810.000
12 jul. 20175.757,205.785,005.749,655.778,955.778,951.820.550.000
11 jul. 20175.687,035.717,915.667,275.709,805.709,801.808.110.000
10 jul. 20175.662,715.708,625.650,265.694,155.694,151.675.470.000
07 jul. 20175.618,855.673,025.618,855.656,475.656,471.700.630.000
06 jul. 20175.606,425.628,845.579,645.597,905.597,901.990.590.000
05 jul. 20175.611,005.663,605.593,665.648,825.648,821.872.130.000
03 jul. 20175.680,365.684,985.592,535.596,965.596,961.091.020.000
30 jun. 20175.676,405.681,905.637,745.646,925.646,921.998.330.000
29 jun. 20175.723,315.723,665.599,445.653,025.653,022.402.250.000
28 jun. 20175.693,485.757,235.660,535.753,035.753,032.069.400.000
27 jun. 20175.752,725.761,045.671,605.671,605.671,602.181.830.000
26 jun. 20175.832,315.845,155.765,875.777,595.777,592.150.630.000
23 jun. 20175.775,035.810,315.759,705.803,115.803,1127.046.020.000
22 jun. 20175.787,445.802,465.767,875.779,875.779,872.170.250.000
21 jun. 20175.740,585.784,925.737,015.782,395.782,392.401.440.000
20 jun. 20175.763,005.772,175.725,015.726,315.726,312.570.130.000
19 jun. 20175.729,545.776,375.724,495.772,225.772,221.976.970.000
16 jun. 20175.694,215.695,745.656,625.681,485.681,483.120.640.000
15 jun. 20175.661,365.707,375.634,585.700,895.700,891.858.130.000
14 jun. 20175.774,125.774,205.682,355.727,075.727,071.940.440.000
13 jun. 20175.740,215.760,545.709,175.751,825.751,822.062.110.000
12 jun. 20175.677,165.716,205.633,345.708,185.708,182.586.540.000
09 jun. 20175.891,675.897,695.657,765.741,945.741,943.152.050.000
08 jun. 20175.894,755.895,185.852,655.885,305.885,302.128.780.000
07 jun. 20175.871,775.883,195.845,965.877,595.877,591.822.270.000
06 jun. 20175.869,485.890,885.848,325.856,775.856,771.889.690.000
05 jun. 20175.881,225.888,925.871,095.878,125.878,121.739.820.000
02 jun. 20175.834,415.881,465.825,745.881,465.881,461.820.000.000
01 jun. 20175.804,175.816,605.779,895.816,515.816,5114.039.110.000
*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