Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12.092,75-13,10 (-0,11%)
A partir del 11:51AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202212.157,9012.176,0011.990,4012.092,7512.092,75309.420.696
24 jun 202211.826,9512.112,8211.812,1812.105,8512.105,859.438.810.000
23 jun 202211.622,0911.729,6211.515,4811.697,6811.697,685.238.210.000
22 jun 202211.427,7411.708,0811.423,2011.527,7111.527,715.215.100.000
21 jun 202211.446,9811.638,4711.446,9811.546,7611.546,765.201.450.000
17 jun 202211.172,6511.357,9711.089,9311.265,9911.265,997.423.600.000
16 jun 202211.286,8711.311,0511.037,2111.127,5711.127,575.667.810.000
15 jun 202211.468,1311.751,2911.346,5411.593,7711.593,775.346.110.000
14 jun 202211.385,1811.418,2211.205,9211.311,6911.311,694.802.090.000
13 jun 202211.472,1911.568,6511.254,1911.288,3211.288,325.912.360.000
10 jun 202212.052,5912.082,6911.825,3511.832,8211.832,825.125.980.000
09 jun 202212.543,3712.666,4112.265,8612.269,7812.269,785.382.110.000
08 jun 202212.682,8112.776,6512.578,5512.615,1312.615,134.689.310.000
07 jun 202212.456,4912.737,3012.413,5612.711,6812.711,684.383.960.000
06 jun 202212.745,8912.804,4612.534,5812.599,6312.599,634.633.950.000
03 jun 202212.650,3812.724,8112.505,7612.548,0312.548,034.117.290.000
02 jun 202212.498,6312.897,6312.447,7712.892,8912.892,894.422.830.000
01 jun 202212.750,3112.820,4712.457,9112.548,3612.548,364.697.810.000
31 may 202212.688,9512.762,8412.482,3212.642,1012.642,106.028.940.000
27 may 202212.421,8012.682,5812.405,2912.681,4212.681,424.774.530.000
26 may 202211.906,8312.337,7311.901,8712.276,7912.276,794.651.470.000
25 may 202211.732,4512.028,8911.714,2711.943,9311.943,934.500.920.000
24 may 202211.807,7811.842,8111.576,1111.769,8411.769,844.706.300.000
23 may 202211.867,0812.047,8111.785,7612.034,2812.034,284.509.640.000
20 may 202212.037,0312.044,7011.492,2911.835,6211.835,625.413.140.000
19 may 202211.872,5612.066,8511.795,7911.875,6311.875,635.136.920.000
18 may 202212.352,9212.389,9611.887,0011.928,3111.928,315.043.020.000
17 may 202212.496,6312.572,9912.333,9912.564,1012.564,105.068.930.000
16 may 202212.297,0712.395,5112.196,2112.243,5812.243,584.898.850.000
13 may 202212.125,9312.429,2812.069,1312.387,4012.387,405.868.610.000
12 may 202211.790,1312.128,7311.692,1211.945,5011.945,506.647.400.000
11 may 202212.240,2112.470,8911.939,0911.967,5611.967,566.120.860.000
10 may 202212.496,8412.537,8912.173,4712.345,8612.345,866.199.090.000
09 may 202212.465,9112.542,3212.136,1912.187,7212.187,725.911.380.000
06 may 202212.776,8612.926,5812.522,7712.693,5312.693,535.311.020.000
05 may 202213.344,7913.344,7912.710,5912.850,5512.850,555.269.260.000
04 may 202213.110,3013.556,6712.887,5313.535,7113.535,715.467.750.000
03 may 202213.045,3513.178,7412.982,7013.089,9013.089,904.522.940.000
02 may 202212.864,8313.083,5712.716,6313.075,8513.075,854.896.740.000
29 abr 202213.274,9413.428,5312.835,4812.854,8012.854,804.719.290.000
28 abr 202213.254,9613.542,5613.038,1713.456,0613.456,065.030.570.000
27 abr 202213.009,4013.241,9412.936,4113.003,3613.003,364.773.290.000
26 abr 202213.447,6613.447,6613.009,6513.009,7113.009,715.136.770.000
25 abr 202213.275,4113.541,7713.239,7313.533,2213.533,224.827.790.000
22 abr 202213.714,6313.769,4013.342,7913.356,8713.356,874.457.380.000
21 abr 202214.174,9214.277,2113.682,6813.720,4513.720,455.206.320.000
20 abr 202214.246,2014.263,6113.962,8613.998,5313.998,534.639.440.000
19 abr 202213.882,7514.236,5113.844,7414.210,2614.210,264.527.480.000
18 abr 202213.859,4713.997,9313.788,9613.910,7613.910,764.350.150.000
14 abr 202214.225,4714.235,3913.884,8213.893,2113.893,214.623.410.000
13 abr 202213.939,6114.258,8113.919,4814.217,2914.217,294.887.660.000
12 abr 202214.175,6614.264,7413.882,7513.940,2413.940,244.965.220.000
11 abr 202214.149,6014.187,6713.979,1413.990,2113.990,214.916.860.000
08 abr 202214.450,5314.490,1914.307,6814.327,2614.327,264.554.890.000
07 abr 202214.469,5014.624,2414.315,6914.531,8114.531,814.822.420.000
06 abr 202214.600,3014.639,3514.395,4014.498,8914.498,895.265.740.000
05 abr 202215.109,2715.120,6714.782,5714.820,6414.820,644.707.090.000
04 abr 202214.903,3815.161,8914.884,5715.159,5815.159,584.598.480.000
01 abr 202214.886,9114.925,9314.723,8314.861,2114.861,214.984.050.000
31 mar 202215.074,2315.088,3814.835,1614.838,4914.838,495.427.030.000
30 mar 202215.177,1515.229,0115.010,3415.071,5515.071,555.439.980.000
29 mar 202215.142,9315.265,4215.039,6115.239,3215.239,326.031.870.000
28 mar 202214.763,1614.989,0814.705,9214.987,4014.987,405.086.120.000
25 mar 202214.766,9014.805,8814.577,5914.754,3114.754,315.553.860.000
24 mar 202214.529,7214.767,7314.440,6714.765,6914.765,695.046.250.000
23 mar 202214.525,2214.681,3314.446,0414.447,5514.447,554.995.470.000
22 mar 202214.396,0314.688,9714.385,5514.654,3314.654,335.400.360.000
21 mar 202214.377,1514.470,6814.190,5314.376,0914.376,095.636.000.000
18 mar 202214.061,2914.427,4714.014,4314.420,0814.420,088.109.950.000
17 mar 202213.878,9914.125,6713.827,3414.118,6014.118,605.575.030.000
16 mar 202213.633,1213.960,2513.475,0913.956,7913.956,796.498.110.000
15 mar 202213.174,9713.488,1813.092,4513.458,5613.458,565.414.590.000
14 mar 202213.248,0913.386,6713.020,4013.046,6413.046,645.853.360.000
11 mar 202213.701,8013.714,4413.285,1913.301,8313.301,835.250.230.000
10 mar 202213.577,8413.633,6913.399,4613.591,0013.591,005.034.030.000
09 mar 202213.610,4813.793,1113.504,4813.742,2013.742,205.377.120.000
08 mar 202213.275,2313.663,2713.129,4013.267,6113.267,616.631.820.000
07 mar 202213.853,5313.879,1013.314,4413.319,3813.319,386.163.580.000
04 mar 202213.957,6013.992,9713.738,6113.837,8313.837,835.319.630.000
03 mar 202214.339,7014.342,5613.965,1114.035,2114.035,215.058.590.000
02 mar 202214.075,1114.292,7213.962,6914.243,6914.243,695.229.480.000
01 mar 202214.197,6614.271,5813.906,9214.005,9914.005,996.094.490.000
28 feb 202214.058,6114.296,6014.009,3614.237,8114.237,815.894.130.000
25 feb 202213.973,9014.193,0013.850,2914.189,1614.189,164.614.110.000
24 feb 202213.065,4413.989,1013.065,4413.974,6713.974,676.131.410.000
23 feb 202214.016,9414.035,9313.502,5813.509,4313.509,434.614.090.000
22 feb 202213.892,8114.109,2613.720,9213.870,5313.870,534.830.920.000
18 feb 202214.207,5514.225,7213.918,7614.009,5414.009,544.475.010.000
17 feb 202214.485,0814.497,4614.155,4314.171,7414.171,744.259.890.000
16 feb 202214.514,8414.647,7914.399,2914.603,6414.603,644.224.060.000
15 feb 202214.482,1114.624,5314.444,4614.620,8214.620,824.393.050.000
14 feb 202214.233,4014.400,7814.119,7314.268,5914.268,594.301.470.000
11 feb 202214.739,4614.769,6414.194,5414.253,8414.253,845.222.590.000
10 feb 202214.770,6815.037,2614.636,6214.705,6414.705,645.191.050.000
09 feb 202214.930,9915.057,9014.870,3615.056,9615.056,964.713.210.000
08 feb 202214.533,2514.785,2214.485,7814.747,0314.747,034.277.150.000
07 feb 202214.716,4314.813,8614.524,6314.571,2514.571,254.253.020.000
04 feb 202214.566,2814.832,0514.452,2814.694,3514.694,354.104.120.000
03 feb 202214.693,8514.856,5114.471,2014.501,1114.501,114.306.490.000
02 feb 202215.173,0315.196,4014.960,8515.139,7415.139,744.647.630.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...