Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15.355,07-134,52 (-0,87%)
Al cierre: 5:15PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
08 jul 202114.577,6714.763,6714.551,7614.722,1414.722,144.550.600.000
07 jul 202114.889,7614.891,1914.735,7514.810,5414.810,544.582.030.000
06 jul 202114.755,1514.797,4514.635,3114.786,3614.786,364.464.780.000
02 jul 202114.633,5114.738,1414.626,8214.727,6314.727,633.731.730.000
01 jul 202114.530,6314.576,6414.483,4214.560,0514.560,054.371.620.000
30 jun 202114.560,0714.582,3014.530,8714.554,8014.554,805.264.790.000
29 jun 202114.523,6314.575,1914.481,8514.572,7514.572,754.842.860.000
28 jun 202114.401,6314.530,0714.400,5914.524,9814.524,984.235.620.000
25 jun 202114.396,6314.401,7114.324,2614.345,1814.345,187.436.800.000
24 jun 202114.358,3014.429,1414.337,6514.365,9614.365,964.297.280.000
23 jun 202114.275,0914.324,7414.247,5814.274,2414.274,244.394.600.000
22 jun 202114.140,3014.288,4914.128,0114.270,4214.270,424.405.260.000
21 jun 202114.055,0414.150,9113.967,8914.137,2314.137,234.523.120.000
18 jun 202114.125,1214.140,6214.024,6014.049,5814.049,586.105.960.000
17 jun 202113.946,7014.205,4313.946,5214.163,8114.163,814.526.780.000
16 jun 202114.053,1214.100,1113.843,6013.983,0113.983,014.632.480.000
15 jun 202114.120,8114.126,2614.008,9314.030,4114.030,414.517.770.000
14 jun 202114.002,1414.129,3313.963,9414.128,2014.128,204.394.380.000
11 jun 202113.959,4713.998,6513.934,0013.998,3013.998,304.140.190.000
10 jun 202113.834,2613.962,9813.817,8313.960,3513.960,354.889.500.000
09 jun 202113.865,5113.900,7113.811,0513.814,9413.814,945.607.720.000
08 jun 202113.873,4613.913,4013.746,4213.810,8613.810,865.894.140.000
07 jun 202113.744,1513.808,4213.710,1113.802,8913.802,894.602.940.000
04 jun 202113.619,7913.784,7713.613,5813.770,7713.770,774.341.800.000
03 jun 202113.568,9113.608,5413.469,8513.529,6813.529,685.367.460.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...