Mercados españoles abiertos en 4 hrs 29 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15.316,58+140,07 (+0,92%)
Al cierre: 5:15PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Mensual
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 20208569,919000,466771,917813,507813,5096.874.040.000
01 feb 20209033,529736,578133,858461,838461,8353.633.950.000
01 ene 20208802,229272,378713,898991,518991,5152.456.350.000
01 dic 20198409,878811,108167,368733,078733,0745.938.880.000
01 nov 20198121,958445,618111,738403,688403,6841.581.990.000
01 oct 20197782,828119,737463,578083,838083,8343.976.360.000
01 sept 20197634,037975,337584,827749,457749,4541.462.650.000
01 ago 20197866,608000,947356,277691,007691,0046.079.340.000
01 jul 20197816,568027,187735,677848,787848,7838.991.700.000
01 jun 20197110,347772,536936,687671,087671,0844.495.410.000
01 may 20197828,147851,037125,977127,967127,9647.401.100.000
01 abr 20197450,817851,977422,447781,467781,4643.162.800.000
01 mar 20197152,087505,416940,727378,777378,7749.135.540.000
01 feb 20196872,737161,736836,707097,537097,5342.304.540.000
01 ene 20196198,686936,346139,406906,846906,8449.197.040.000
01 dic 20187106,847107,005895,126329,976329,9748.787.340.000
01 nov 20186980,797205,966442,366949,016949,0148.560.650.000
01 oct 20187673,007700,566574,756967,106967,1061.365.960.000
01 sept 20187629,347657,807400,997627,657627,6544.536.490.000
01 ago 20187269,207691,107221,357654,557654,5545.900.880.000
01 jul 20186979,547511,396969,167231,987231,9838.625.490.000
01 jun 20187010,087309,996950,237040,807040,8048.285.960.000
01 may 20186592,937016,426539,876967,736967,7345.405.220.000
01 abr 20186528,236856,966322,606605,576605,5742.932.190.000
01 mar 20186862,947186,096410,046581,136581,1348.302.130.000
01 feb 20186910,577003,136164,436854,426854,4243.791.970.000
01 ene 20186431,597022,976417,756949,996949,9956.549.490.000
01 dic 20176325,616522,706234,226396,426396,4238.573.170.000
01 nov 20176274,266426,046194,586365,566365,5641.870.380.000
01 oct 20175988,966258,425955,836248,566248,5641.421.370.000
01 sept 20176001,826012,955839,895979,305979,3038.177.120.000
01 ago 20175900,645995,455750,505988,605988,6041.236.800.000
01 jul 20175680,365995,775579,645880,335880,3336.054.580.000
01 jun 20175804,175897,695599,445646,925646,9248.689.910.000
01 may 20175602,445813,265568,475788,805788,8042.285.390.000
01 abr 20175440,205600,005353,595583,535583,5333.793.200.000
01 mar 20175368,655451,505316,025436,235436,2343.937.720.000
01 feb 20175157,835358,535128,765330,315330,3136.709.560.000
01 ene 20174900,855172,434884,525116,775116,7736.027.970.000
01 dic 20164806,774992,084721,414863,624863,6238.559.260.000
01 nov 20164810,304896,574647,594810,814810,8141.870.720.000
01 oct 20164864,634911,764760,074801,274801,2734.644.850.000
01 sept 20164774,814895,504656,514875,704875,7040.054.600.000
01 ago 20164734,444837,674689,554771,054771,0538.754.780.000
01 jul 20164411,774743,254375,724730,234730,2336.050.040.000
01 jun 20164507,184536,554179,744417,704417,7044.213.900.000
01 may 20164350,834526,844282,004523,894523,8938.803.240.000
01 abr 20164461,774574,384307,104341,304341,3038.014.300.000
01 mar 20164238,084518,184225,934483,664483,6640.738.880.000
01 feb 20164254,414301,633888,784201,124201,1243.098.650.000
01 ene 20164485,064522,123992,914279,174279,1744.867.130.000
01 dic 20154685,744739,754478,254593,274593,2740.577.940.000
01 nov 20154658,794737,124486,094664,514664,5136.814.190.000
01 oct 20154185,284681,234124,554648,834648,8342.348.240.000
01 sept 20154177,944450,664053,124181,064181,0641.503.920.000
01 ago 20154595,264634,703787,234274,584274,5843.388.300.000
01 jul 20154433,794694,134344,154588,914588,9140.634.120.000
01 jun 20154530,034561,644377,234396,764396,7641.338.820.000
01 may 20154437,704551,534349,934508,254508,2535.994.540.000
01 abr 20154328,174562,334283,914414,254414,2536.159.640.000
01 mar 20154452,804483,974280,954333,694333,6941.204.240.000
01 feb 20154162,204464,314094,734440,674440,6735.773.090.000
01 ene 20154258,604292,884078,854148,434148,4338.719.030.000
01 dic 20144323,954332,554089,094236,284236,2839.587.090.000
01 nov 20144160,604347,094126,724337,794337,7932.967.990.000
01 oct 20144043,334170,873700,234158,214158,2150.136.190.000
01 sept 20144093,124118,914007,634049,454049,4539.631.140.000
01 ago 20143886,104082,973845,204082,564082,5633.417.300.000
01 jul 20143864,143997,503837,163892,503892,5039.536.410.000
01 jun 20143740,713860,653707,893849,483849,4840.249.370.000
01 may 20143589,663741,573506,353736,823736,8239.290.130.000
01 abr 20143615,913676,363414,113582,023582,0244.391.220.000
01 mar 20143657,323738,323543,073595,743595,7446.796.180.000
01 feb 20143524,233722,383418,883696,103696,1039.978.180.000
01 ene 20143575,603634,653461,643521,923521,9245.227.610.000
01 dic 20133496,193592,003422,863592,003592,0037.139.280.000
01 nov 20133392,323495,973318,403487,823487,8235.818.470.000
01 oct 20133220,923408,283117,693377,733377,7343.017.190.000
01 sept 20133097,653248,523077,133218,203218,2034.997.740.000
01 ago 20133113,223149,243053,263073,813073,8132.804.650.000
01 jul 20132933,483110,012913,483090,193090,1935.889.520.000
01 jun 20132984,593007,302825,182909,602909,6037.528.250.000
01 may 20132885,353053,512868,762981,762981,7639.144.080.000
01 abr 20132819,782887,872730,972887,442887,4436.904.330.000
01 mar 20132725,382820,672713,492818,692818,6933.749.180.000
01 feb 20132751,192783,192689,832738,582738,5835.765.430.000
01 ene 20132727,672769,312703,752731,532731,5339.027.620.000
01 dic 20122697,442713,392598,572660,932660,9333.522.490.000
01 nov 20122661,052701,912494,382677,882677,8836.894.240.000
01 oct 20122811,452845,972636,832647,922647,9236.367.020.000
01 sept 20122766,932878,382744,292799,192799,1933.719.730.000
01 ago 20122660,492802,912606,542772,242772,2435.708.950.000
01 jul 20122616,522663,122522,892642,532642,5334.686.680.000
01 jun 20122510,822633,212443,922615,722615,7237.458.650.000
01 may 20122719,252756,812474,702524,872524,8740.115.930.000
01 abr 20122752,252795,352628,962723,682723,6833.793.990.000
01 mar 20122634,202794,002575,132755,272755,2736.686.310.000
01 feb 20122481,622645,202474,292623,102623,1037.728.460.000
01 ene 20122323,162481,512307,562467,952467,9535.325.900.000
01 dic 20112294,272343,102209,572277,832277,8333.177.490.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...