Mercados españoles cerrados en 2 hrs 9 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11.582,54+352,81 (+3,14%)
Al cierre: 05:15PM EDT
Intervalo de fechas:
05 oct 2021 - 05 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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 202212.424,1512.610,4312.424,1512.588,2912.588,2981.940.000
08 sept 202212.139,5712.374,1312.120,2612.321,1912.321,1983.630.000
07 sept 202212.038,1812.298,1212.026,9812.259,3912.259,3981.560.000
06 sept 202212.106,5712.152,4211.928,8112.011,3112.011,3182.660.000
02 sept 202212.392,4612.451,2812.035,5312.098,4412.098,4485.400.000
01 sept 202212.158,8812.290,3312.012,9812.274,6212.274,62405.310.000
31 ago 202212.448,0712.502,1512.268,0812.272,0312.272,034.911.500.000
30 ago 202212.562,4012.572,8812.240,8212.342,7012.342,704.630.720.000
29 ago 202212.488,4612.594,3412.440,4012.484,3212.484,324.183.740.000
26 ago 202213.129,9113.175,2512.603,4112.605,1712.605,174.510.480.000
25 ago 202212.984,7413.146,8412.951,6113.143,5813.143,584.290.090.000
24 ago 202212.876,2312.995,1412.843,5812.917,8612.917,863.896.570.000
23 ago 202212.885,2813.000,7112.852,7012.881,7912.881,793.815.730.000
22 ago 202213.056,3913.073,0712.859,8212.890,5412.890,544.242.600.000
19 ago 202213.370,2513.402,6113.210,8213.242,9013.242,904.591.500.000
18 ago 202213.474,2413.553,2813.405,7413.505,9913.505,994.663.920.000
17 ago 202213.499,2413.591,5813.389,8213.470,8613.470,865.166.110.000
16 ago 202213.617,6613.720,9113.508,4713.635,2113.635,214.992.400.000
15 ago 202213.529,6613.685,6513.524,5313.667,1813.667,184.445.180.000
12 ago 202213.384,6513.565,8713.341,6513.565,8713.565,874.755.980.000
11 ago 202213.471,0313.555,3813.271,3513.291,9913.291,995.785.100.000
10 ago 202213.330,6613.386,8513.220,0513.378,3213.378,325.135.480.000
09 ago 202213.064,2413.095,7012.945,6013.008,1713.008,175.271.940.000
08 ago 202213.227,0913.394,5413.103,8013.159,1613.159,165.190.590.000
05 ago 202213.107,4513.286,0213.070,3613.207,6913.207,694.888.110.000
04 ago 202213.253,7713.326,7213.170,4413.311,0413.311,045.408.540.000
03 ago 202212.983,5813.289,1912.974,8513.253,2613.253,265.628.590.000
02 ago 202212.853,0413.073,2712.809,0112.901,6012.901,604.742.630.000
01 ago 202212.877,0413.084,6112.833,1612.940,7812.940,784.373.610.000
29 jul 202212.784,2012.986,6412.726,2512.947,9712.947,974.893.090.000
28 jul 202212.580,6112.741,8312.433,5512.717,8712.717,874.892.770.000
27 jul 202212.299,3412.660,7712.256,9412.601,4712.601,474.559.800.000
26 jul 202212.248,2112.259,0112.051,2112.086,9012.086,904.304.110.000
25 jul 202212.391,2112.415,5912.244,4012.328,4112.328,414.261.620.000
22 jul 202212.575,7612.662,8612.322,8212.396,4712.396,474.700.220.000
21 jul 202212.466,1312.620,5012.351,4212.619,4112.619,414.646.260.000
20 jul 202212.269,0712.488,3912.232,2012.439,6812.439,685.427.450.000
19 jul 202212.046,6912.258,3711.967,9212.249,4212.249,425.251.410.000
18 jul 202212.089,6812.156,0911.836,5211.877,5011.877,505.003.870.000
15 jul 202211.896,1511.987,5211.828,1311.983,6211.983,624.342.760.000
14 jul 202211.637,1811.801,1111.488,2711.768,4011.768,404.456.350.000
13 jul 202211.523,9111.819,6911.498,9611.728,5311.728,534.400.730.000
12 jul 202211.926,8411.990,4411.684,0211.744,9911.744,994.279.920.000
11 jul 202212.008,7612.026,0611.830,8911.860,2811.860,284.343.130.000
08 jul 202211.977,9512.179,3211.956,0312.125,6912.125,694.495.900.000
07 jul 202211.913,7312.137,7111.897,5112.109,0512.109,054.662.320.000
06 jul 202211.807,0811.941,3111.727,3611.852,5911.852,594.824.620.000
05 jul 202211.419,3411.781,7411.366,0711.779,9011.779,905.028.520.000
01 jul 202211.472,6311.592,8511.378,6311.585,6811.585,684.844.560.000
30 jun 202211.532,3211.650,9611.322,8611.503,7211.503,725.620.800.000
29 jun 202211.619,0111.710,2111.537,7211.658,2611.658,265.609.230.000
28 jun 202212.021,3412.133,8711.633,1311.637,7711.637,775.397.910.000
27 jun 202212.157,9312.175,9811.965,6712.008,2412.008,245.017.930.000
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...