Mercados españoles cerrados

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12.101,93+189,54 (+1,59%)
Al cierre: 04:36PM EST
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 202311.915,9012.104,1311.915,9412.101,9312.101,931.098.947.000
30 ene 202312.047,1612.087,6811.906,1111.912,3911.912,395.122.320.000
27 ene 202312.000,2112.248,1511.999,8712.166,6012.166,606.243.800.000
26 ene 202311.972,5712.055,8111.853,3712.051,4812.051,485.732.890.000
25 ene 202311.636,0111.841,8111.550,0711.814,6911.814,695.485.570.000
24 ene 202311.802,9511.889,3711.780,0711.846,6411.846,645.670.860.000
23 ene 202311.652,0011.918,8611.617,8311.872,5411.872,545.997.810.000
20 ene 202311.363,8511.623,2011.329,5411.619,0311.619,035.980.110.000
19 ene 202311.345,1911.388,4611.251,9411.295,6711.295,674.660.800.000
18 ene 202311.636,6111.690,2711.403,3111.410,2911.410,295.288.630.000
17 ene 202311.531,5411.615,9511.484,0211.557,1911.557,195.138.410.000
13 ene 202311.362,1311.547,9611.347,6011.541,4811.541,485.077.990.000
12 ene 202311.441,4511.500,8611.246,0211.459,6111.459,615.681.240.000
11 ene 202311.259,1611.403,8911.220,7511.402,5211.402,525.284.390.000
10 ene 202311.069,0511.207,5611.050,6811.205,7811.205,784.710.680.000
09 ene 202311.133,0711.304,8411.085,3211.108,4511.108,455.132.190.000
06 ene 202310.807,4611.082,5910.696,4211.040,3511.040,355.199.780.000
05 ene 202310.837,2510.842,3310.728,2610.741,2210.741,224.764.270.000
04 ene 202310.949,3410.981,4610.785,5310.914,8010.914,805.085.380.000
03 ene 202311.038,4211.093,1010.770,9310.862,6410.862,644.780.650.000
30 dic 202210.835,5910.942,9010.778,6410.939,7610.939,763.959.030.000
29 dic 202210.800,8010.981,0610.776,6210.951,0510.951,054.154.100.000
28 dic 202210.807,1210.898,6410.671,1910.679,3410.679,343.842.970.000
27 dic 202210.944,3010.957,4410.807,6110.822,5110.822,513.827.290.000
23 dic 202210.911,0411.007,0910.830,9010.985,4510.985,453.544.680.000
22 dic 202211.099,3611.114,2310.784,0210.956,1410.956,145.125.070.000
21 dic 202211.110,6511.285,7811.083,3611.235,8811.235,884.401.420.000
20 dic 202211.023,4711.143,6210.967,0711.072,4211.072,424.707.190.000
19 dic 202211.243,0011.251,5711.029,7711.084,5911.084,594.631.820.000
16 dic 202211.313,6411.383,3911.175,5411.243,7211.243,727.968.170.000
15 dic 202211.573,3811.591,3311.300,3511.345,2211.345,225.536.070.000
14 dic 202211.824,5411.941,2811.617,4111.740,9211.740,925.485.150.000
13 dic 202212.141,2412.166,4111.724,9011.834,2111.834,216.126.890.000
12 dic 202211.572,2611.707,7111.529,4111.706,4411.706,444.829.990.000
09 dic 202211.594,3811.707,0911.550,3111.563,3311.563,334.337.440.000
08 dic 202211.543,6811.672,1411.470,6811.637,5011.637,504.281.800.000
07 dic 202211.490,9911.577,6911.431,9611.497,3911.497,394.343.860.000
06 dic 202211.775,2011.790,9311.488,6011.549,6911.549,694.713.330.000
05 dic 202211.899,5411.957,3611.732,1511.786,8011.786,804.510.030.000
02 dic 202211.845,5312.027,6211.825,5311.994,2611.994,264.523.010.000
01 dic 202212.030,2412.115,3411.928,6612.041,8912.041,895.158.120.000
30 nov 202211.505,7412.031,3411.481,8912.030,0612.030,066.653.460.000
29 nov 202211.590,3011.613,3311.450,3411.503,4511.503,454.592.830.000
28 nov 202211.684,0711.764,8311.555,2611.587,7511.587,754.271.360.000
25 nov 202211.777,3311.803,9111.748,7911.756,0311.756,032.184.080.000
23 nov 202211.725,0811.866,4211.722,0111.838,7211.838,724.431.530.000
22 nov 202211.590,8311.731,7611.503,3411.724,8411.724,844.186.360.000
21 nov 202211.623,3511.664,9411.524,4411.553,4511.553,453.977.130.000
18 nov 202211.791,8511.794,6811.579,6411.677,0211.677,024.175.420.000
17 nov 202211.521,6411.737,6111.519,3811.676,8611.676,864.354.360.000
16 nov 202211.767,4211.796,9911.673,1411.699,0911.699,094.585.190.000
15 nov 202212.006,4512.024,9511.735,4011.871,1511.871,155.617.310.000
14 nov 202211.728,1111.863,8211.669,1011.700,9411.700,945.004.060.000
11 nov 202211.604,3611.840,0711.535,5611.817,0111.817,015.867.750.000
10 nov 202211.350,4211.612,2011.235,7411.605,9611.605,966.433.000.000
09 nov 202210.971,4311.012,6610.790,3510.797,5510.797,554.977.460.000
08 nov 202211.039,5811.191,9010.897,5311.059,5011.059,505.134.500.000
07 nov 202210.900,8311.001,1610.817,5910.977,0010.977,004.456.690.000
04 nov 202210.911,9810.934,6210.632,3910.857,0310.857,035.453.750.000
03 nov 202210.769,4310.852,1810.680,8310.690,6010.690,605.102.190.000
02 nov 202211.300,2711.410,9110.903,4810.906,3410.906,345.436.420.000
01 nov 202211.571,5311.574,3911.278,2811.288,9511.288,954.677.520.000
31 oct 202211.465,2111.482,9911.331,2611.405,5711.405,574.753.740.000
28 oct 202211.176,9911.563,1611.176,9911.546,2111.546,214.731.940.000
27 oct 202211.387,7111.417,0411.179,9011.191,6311.191,634.773.520.000
26 oct 202211.409,7911.657,0611.388,3411.405,9011.405,905.224.440.000
25 oct 202211.482,8711.681,8511.480,4111.669,9911.669,995.141.760.000
24 oct 202211.321,1111.468,1811.166,4911.430,2611.430,264.808.710.000
21 oct 202210.998,1711.327,7710.962,0111.310,3311.310,334.706.440.000
20 oct 202211.081,2211.279,8111.001,2811.046,7111.046,714.628.010.000
19 oct 202211.081,8211.231,4611.008,1111.103,3811.103,384.955.090.000
18 oct 202211.368,7611.374,3811.035,8011.147,7411.147,745.047.360.000
17 oct 202210.967,2511.090,8710.959,7411.062,5311.062,534.439.190.000
14 oct 202211.130,0811.152,8910.677,4810.692,0610.692,064.393.000.000
13 oct 202210.481,5811.087,6610.440,6411.033,5811.033,585.300.080.000
12 oct 202210.810,3010.886,4910.754,8510.785,6210.785,624.091.030.000
11 oct 202210.865,3210.981,9110.716,3310.791,3510.791,354.738.840.000
10 oct 202211.048,5111.063,2110.824,2510.926,9710.926,973.989.640.000
07 oct 202211.272,4611.293,6510.991,6611.039,4711.039,474.634.190.000
06 oct 202211.556,4011.660,5511.472,8311.485,5011.485,504.423.320.000
05 oct 202211.429,4711.647,6211.312,5211.573,1811.573,184.091.860.000
04 oct 202211.477,8511.609,2511.462,3711.582,5411.582,545.004.780.000
03 oct 202211.059,1711.296,4310.985,0111.229,7311.229,734.415.440.000
30 sept 202211.123,1111.296,1610.966,9510.971,2210.971,224.649.710.000
29 sept 202211.334,5711.339,9111.038,9411.164,7811.164,784.516.630.000
28 sept 202211.258,7411.546,8711.210,8111.493,8311.493,834.556.100.000
27 sept 202211.411,3411.502,3811.175,2911.271,7511.271,754.445.050.000
26 sept 202211.283,1411.473,3611.235,7411.254,1111.254,114.697.730.000
23 sept 202211.398,7511.402,4111.169,6611.311,2411.311,245.134.350.000
22 sept 202211.574,3211.617,9911.448,8611.501,6511.501,654.916.470.000
21 sept 202211.892,7212.062,5211.636,2511.637,7911.637,794.471.000.000
20 sept 202211.855,8411.951,1311.761,6911.851,5411.851,544.028.100.000
19 sept 202211.753,6011.956,7911.752,4311.953,2711.953,274.168.670.000
16 sept 202211.775,9411.875,0911.710,2611.861,3811.861,387.451.840.000
15 sept 202212.034,4312.153,3411.867,8811.927,4911.927,494.805.910.000
14 sept 202212.092,0312.170,2512.016,4312.134,4012.134,404.861.530.000
13 sept 202212.364,8312.420,0112.004,4212.033,6212.033,625.188.380.000
12 sept 202212.649,2312.752,8312.639,7612.739,7212.739,724.146.680.000
09 sept 202212.424,1512.610,4312.424,1512.588,2912.588,294.401.590.000
08 sept 202212.139,5712.374,1312.120,2612.321,1912.321,194.329.910.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...