^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2023 | 14.526,10 | 14.593,50 | 14.476,99 | 14.558,09 | 14.558,09 | 964.059.865 |
| 05 jun 2023 | 14.550,13 | 14.662,95 | 14.516,88 | 14.556,50 | 14.556,50 | 4.344.280.000 |
| 02 jun 2023 | 14.517,08 | 14.595,81 | 14.442,15 | 14.546,64 | 14.546,64 | 4.426.760.000 |
| 01 jun 2023 | 14.269,09 | 14.493,31 | 14.219,94 | 14.441,51 | 14.441,51 | 4.610.310.000 |
| 31 may 2023 | 14.293,56 | 14.375,38 | 14.216,16 | 14.254,09 | 14.254,09 | 5.905.760.000 |
| 30 may 2023 | 14.465,59 | 14.520,17 | 14.301,08 | 14.354,99 | 14.354,99 | 4.843.470.000 |
| 26 may 2023 | 13.990,55 | 14.329,49 | 13.982,16 | 14.298,41 | 14.298,41 | 4.434.070.000 |
| 25 may 2023 | 13.920,89 | 13.986,87 | 13.812,18 | 13.938,53 | 13.938,53 | 4.651.640.000 |
| 24 may 2023 | 13.589,02 | 13.655,73 | 13.520,92 | 13.604,48 | 13.604,48 | 4.088.270.000 |
| 23 may 2023 | 13.773,68 | 13.827,10 | 13.662,91 | 13.672,54 | 13.672,54 | 4.347.440.000 |
| 22 may 2023 | 13.805,33 | 13.893,71 | 13.792,97 | 13.849,74 | 13.849,74 | 4.278.920.000 |
| 19 may 2023 | 13.842,69 | 13.874,42 | 13.763,90 | 13.803,49 | 13.803,49 | 3.935.780.000 |
| 18 may 2023 | 13.608,95 | 13.844,76 | 13.606,81 | 13.834,62 | 13.834,62 | 4.532.890.000 |
| 17 may 2023 | 13.474,52 | 13.608,33 | 13.419,35 | 13.589,26 | 13.589,26 | 4.501.820.000 |
| 16 may 2023 | 13.385,37 | 13.498,44 | 13.384,77 | 13.426,01 | 13.426,01 | 4.067.510.000 |
| 15 may 2023 | 13.352,26 | 13.419,81 | 13.297,85 | 13.413,51 | 13.413,51 | 3.979.290.000 |
| 12 may 2023 | 13.407,02 | 13.427,42 | 13.256,56 | 13.340,18 | 13.340,18 | 4.170.000.000 |
| 11 may 2023 | 13.376,85 | 13.411,70 | 13.306,08 | 13.389,78 | 13.389,78 | 4.489.490.000 |
| 10 may 2023 | 13.308,41 | 13.384,42 | 13.204,79 | 13.347,83 | 13.347,83 | 4.948.260.000 |
| 09 may 2023 | 13.228,64 | 13.254,81 | 13.193,88 | 13.201,11 | 13.201,11 | 4.126.780.000 |
| 08 may 2023 | 13.247,09 | 13.302,43 | 13.193,08 | 13.291,64 | 13.291,64 | 4.216.360.000 |
| 05 may 2023 | 13.070,70 | 13.291,11 | 13.059,91 | 13.259,13 | 13.259,13 | 4.574.790.000 |
| 04 may 2023 | 13.014,07 | 13.064,02 | 12.938,45 | 12.982,48 | 12.982,48 | 4.745.780.000 |
| 03 may 2023 | 13.123,10 | 13.231,71 | 13.026,04 | 13.030,21 | 13.030,21 | 5.782.160.000 |
| 02 may 2023 | 13.225,48 | 13.241,53 | 13.046,79 | 13.113,66 | 13.113,66 | 5.501.410.000 |
| 01 may 2023 | 13.229,11 | 13.287,47 | 13.186,40 | 13.231,47 | 13.231,47 | 5.168.430.000 |
| 28 abr 2023 | 13.139,35 | 13.247,39 | 13.096,94 | 13.245,99 | 13.245,99 | 5.331.380.000 |
| 27 abr 2023 | 12.963,21 | 13.175,62 | 12.938,50 | 13.160,03 | 13.160,03 | 5.253.710.000 |
| 26 abr 2023 | 12.866,64 | 12.929,62 | 12.783,42 | 12.806,48 | 12.806,48 | 5.281.970.000 |
| 25 abr 2023 | 12.905,09 | 12.933,28 | 12.724,24 | 12.725,11 | 12.725,11 | 4.806.020.000 |
| 24 abr 2023 | 12.981,71 | 13.044,22 | 12.883,77 | 12.969,76 | 12.969,76 | 4.854.050.000 |
| 21 abr 2023 | 12.970,32 | 13.030,85 | 12.899,64 | 13.000,77 | 13.000,77 | 4.868.050.000 |
| 20 abr 2023 | 12.962,29 | 13.107,92 | 12.933,80 | 12.985,98 | 12.985,98 | 4.590.530.000 |
| 19 abr 2023 | 12.992,51 | 13.128,25 | 12.988,20 | 13.088,71 | 13.088,71 | 4.972.700.000 |
| 18 abr 2023 | 13.180,31 | 13.196,18 | 13.044,21 | 13.091,79 | 13.091,79 | 4.851.810.000 |
| 17 abr 2023 | 13.053,26 | 13.105,68 | 12.981,26 | 13.087,71 | 13.087,71 | 4.823.180.000 |
| 14 abr 2023 | 13.044,69 | 13.152,28 | 12.962,51 | 13.079,52 | 13.079,52 | 4.655.740.000 |
| 13 abr 2023 | 12.922,90 | 13.124,41 | 12.920,02 | 13.109,39 | 13.109,39 | 4.942.990.000 |
| 12 abr 2023 | 13.043,97 | 13.071,98 | 12.833,31 | 12.848,35 | 12.848,35 | 4.909.770.000 |
| 11 abr 2023 | 13.040,49 | 13.049,56 | 12.947,66 | 12.964,15 | 12.964,15 | 4.676.960.000 |
| 10 abr 2023 | 12.936,52 | 13.051,85 | 12.861,52 | 13.051,23 | 13.051,23 | 4.334.070.000 |
| 06 abr 2023 | 12.892,90 | 13.078,10 | 12.846,03 | 13.062,60 | 13.062,60 | 3.862.800.000 |
| 05 abr 2023 | 13.056,79 | 13.065,28 | 12.894,44 | 12.967,20 | 12.967,20 | 4.378.590.000 |
| 04 abr 2023 | 13.165,32 | 13.204,08 | 13.049,98 | 13.100,08 | 13.100,08 | 4.298.760.000 |
| 03 abr 2023 | 13.084,10 | 13.157,47 | 13.036,55 | 13.148,35 | 13.148,35 | 4.816.440.000 |
| 31 mar 2023 | 12.968,96 | 13.188,83 | 12.968,00 | 13.181,35 | 13.181,35 | 5.521.150.000 |
| 30 mar 2023 | 12.934,99 | 12.987,97 | 12.894,14 | 12.963,14 | 12.963,14 | 4.738.880.000 |
| 29 mar 2023 | 12.768,14 | 12.867,32 | 12.734,68 | 12.846,03 | 12.846,03 | 4.493.540.000 |
| 28 mar 2023 | 12.654,91 | 12.654,91 | 12.517,87 | 12.610,57 | 12.610,57 | 4.036.910.000 |
| 27 mar 2023 | 12.797,90 | 12.839,42 | 12.647,94 | 12.673,07 | 12.673,07 | 4.330.320.000 |
| 24 mar 2023 | 12.700,51 | 12.770,28 | 12.608,15 | 12.767,05 | 12.767,05 | 4.363.650.000 |
| 23 mar 2023 | 12.735,60 | 12.900,10 | 12.611,67 | 12.729,23 | 12.729,23 | 4.917.460.000 |
| 22 mar 2023 | 12.742,41 | 12.943,62 | 12.563,78 | 12.567,15 | 12.567,15 | 4.981.590.000 |
| 21 mar 2023 | 12.643,35 | 12.762,45 | 12.582,76 | 12.741,44 | 12.741,44 | 4.829.870.000 |
| 20 mar 2023 | 12.487,79 | 12.578,35 | 12.407,82 | 12.562,61 | 12.562,61 | 4.970.630.000 |
| 17 mar 2023 | 12.570,16 | 12.674,34 | 12.444,08 | 12.519,88 | 12.519,88 | 7.903.090.000 |
| 16 mar 2023 | 12.211,87 | 12.595,69 | 12.190,65 | 12.581,39 | 12.581,39 | 5.498.920.000 |
| 15 mar 2023 | 12.083,24 | 12.269,45 | 12.026,18 | 12.251,32 | 12.251,32 | 5.912.430.000 |
| 14 mar 2023 | 12.078,46 | 12.217,87 | 12.035,22 | 12.199,79 | 12.199,79 | 5.533.120.000 |
| 13 mar 2023 | 11.752,10 | 12.073,96 | 11.695,41 | 11.923,17 | 11.923,17 | 6.201.490.000 |
| 10 mar 2023 | 12.001,70 | 12.069,62 | 11.789,86 | 11.830,28 | 11.830,28 | 6.193.500.000 |
| 09 mar 2023 | 12.230,84 | 12.340,45 | 11.970,34 | 11.995,88 | 11.995,88 | 5.061.790.000 |
| 08 mar 2023 | 12.181,06 | 12.237,72 | 12.102,28 | 12.215,33 | 12.215,33 | 5.085.970.000 |
| 07 mar 2023 | 12.303,19 | 12.344,04 | 12.130,01 | 12.152,17 | 12.152,17 | 5.422.820.000 |
| 06 mar 2023 | 12.344,65 | 12.466,88 | 12.297,57 | 12.302,48 | 12.302,48 | 4.982.880.000 |
| 03 mar 2023 | 12.110,71 | 12.300,46 | 12.095,24 | 12.290,81 | 12.290,81 | 5.102.210.000 |
| 02 mar 2023 | 11.830,09 | 12.074,59 | 11.830,09 | 12.044,87 | 12.044,87 | 5.313.760.000 |
| 01 mar 2023 | 12.026,72 | 12.054,48 | 11.906,58 | 11.938,57 | 11.938,57 | 4.927.530.000 |
| 28 feb 2023 | 12.041,75 | 12.146,52 | 12.021,32 | 12.042,12 | 12.042,12 | 5.340.950.000 |
| 27 feb 2023 | 12.106,79 | 12.159,64 | 12.034,61 | 12.057,79 | 12.057,79 | 4.494.000.000 |
| 24 feb 2023 | 11.979,80 | 12.018,32 | 11.900,84 | 11.969,65 | 11.969,65 | 4.432.650.000 |
| 23 feb 2023 | 12.224,44 | 12.227,40 | 12.003,31 | 12.180,14 | 12.180,14 | 4.714.580.000 |
| 22 feb 2023 | 12.085,67 | 12.156,21 | 12.006,04 | 12.066,27 | 12.066,27 | 4.671.270.000 |
| 21 feb 2023 | 12.205,21 | 12.257,06 | 12.058,23 | 12.060,30 | 12.060,30 | 5.002.540.000 |
| 17 feb 2023 | 12.352,30 | 12.385,52 | 12.233,79 | 12.358,18 | 12.358,18 | 4.925.230.000 |
| 16 feb 2023 | 12.495,07 | 12.653,40 | 12.440,00 | 12.442,48 | 12.442,48 | 5.159.410.000 |
| 15 feb 2023 | 12.531,60 | 12.689,34 | 12.486,42 | 12.687,89 | 12.687,89 | 5.056.640.000 |
| 14 feb 2023 | 12.413,10 | 12.627,40 | 12.356,32 | 12.590,89 | 12.590,89 | 5.032.430.000 |
| 13 feb 2023 | 12.356,50 | 12.522,78 | 12.313,45 | 12.502,31 | 12.502,31 | 4.752.880.000 |
| 10 feb 2023 | 12.306,59 | 12.375,72 | 12.204,21 | 12.304,92 | 12.304,92 | 4.885.030.000 |
| 09 feb 2023 | 12.677,54 | 12.679,54 | 12.327,44 | 12.381,17 | 12.381,17 | 5.536.290.000 |
| 08 feb 2023 | 12.680,03 | 12.709,45 | 12.471,12 | 12.495,38 | 12.495,38 | 5.052.870.000 |
| 07 feb 2023 | 12.474,95 | 12.771,59 | 12.419,71 | 12.728,27 | 12.728,27 | 5.720.240.000 |
| 06 feb 2023 | 12.468,80 | 12.558,87 | 12.411,88 | 12.464,51 | 12.464,51 | 5.538.350.000 |
| 03 feb 2023 | 12.520,95 | 12.828,71 | 12.520,95 | 12.573,36 | 12.573,36 | 5.954.490.000 |
| 02 feb 2023 | 12.655,18 | 12.880,98 | 12.600,76 | 12.803,14 | 12.803,14 | 7.038.210.000 |
| 01 feb 2023 | 12.087,92 | 12.458,87 | 12.010,73 | 12.363,10 | 12.363,10 | 6.336.040.000 |
| 31 ene 2023 | 11.915,94 | 12.104,13 | 11.915,94 | 12.101,93 | 12.101,93 | 5.695.150.000 |
| 30 ene 2023 | 12.047,16 | 12.087,68 | 11.906,11 | 11.912,39 | 11.912,39 | 5.122.320.000 |
| 27 ene 2023 | 12.000,21 | 12.248,15 | 11.999,87 | 12.166,60 | 12.166,60 | 6.243.800.000 |
| 26 ene 2023 | 11.972,57 | 12.055,81 | 11.853,37 | 12.051,48 | 12.051,48 | 5.732.890.000 |
| 25 ene 2023 | 11.636,01 | 11.841,81 | 11.550,07 | 11.814,69 | 11.814,69 | 5.485.570.000 |
| 24 ene 2023 | 11.802,95 | 11.889,37 | 11.780,07 | 11.846,64 | 11.846,64 | 5.670.860.000 |
| 23 ene 2023 | 11.652,00 | 11.918,86 | 11.617,83 | 11.872,54 | 11.872,54 | 5.997.810.000 |
| 20 ene 2023 | 11.363,85 | 11.623,20 | 11.329,54 | 11.619,03 | 11.619,03 | 5.980.110.000 |
| 19 ene 2023 | 11.345,19 | 11.388,46 | 11.251,94 | 11.295,67 | 11.295,67 | 4.660.800.000 |
| 18 ene 2023 | 11.636,61 | 11.690,27 | 11.403,31 | 11.410,29 | 11.410,29 | 5.288.630.000 |
| 17 ene 2023 | 11.531,54 | 11.615,95 | 11.484,02 | 11.557,19 | 11.557,19 | 5.138.410.000 |
| 13 ene 2023 | 11.362,13 | 11.547,96 | 11.347,60 | 11.541,48 | 11.541,48 | 5.077.990.000 |
| 12 ene 2023 | 11.441,45 | 11.500,86 | 11.246,02 | 11.459,61 | 11.459,61 | 5.681.240.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.