Mercados españoles abiertos en 5 hrs 51 min

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10.876,08-209,09 (-1,89%)
Al cierre: 5:15PM EDT
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar. 20208.569,919.000,466.771,917.813,507.813,5096.874.040.000
01 feb. 20209.033,529.736,578.133,858.461,838.461,8349.206.540.000
01 ene. 20208.802,229.272,378.713,898.991,518.991,5152.456.350.000
01 dic. 20198.409,878.811,108.167,368.733,078.733,0745.938.880.000
01 nov. 20198.121,958.445,618.111,738.403,688.403,6841.581.990.000
01 oct. 20197.782,828.119,737.463,578.083,838.083,8343.976.360.000
01 sept. 20197.634,037.975,337.584,827.749,457.749,4541.462.650.000
01 ago. 20197.866,608.000,947.356,277.691,007.691,0046.079.340.000
01 jul. 20197.816,568.027,187.735,677.848,787.848,7838.991.700.000
01 jun. 20197.110,347.772,536.936,687.671,087.671,0844.495.410.000
01 may. 20197.828,147.851,037.125,977.127,967.127,9647.401.100.000
01 abr. 20197.450,817.851,977.422,447.781,467.781,4643.162.800.000
01 mar. 20197.152,087.505,416.940,727.378,777.378,7749.135.540.000
01 feb. 20196.872,737.161,736.836,707.097,537.097,5342.304.540.000
01 ene. 20196.198,686.936,346.139,406.906,846.906,8449.197.040.000
01 dic. 20187.106,847.107,005.895,126.329,976.329,9748.787.340.000
01 nov. 20186.980,797.205,966.442,366.949,016.949,0148.560.650.000
01 oct. 20187.673,007.700,566.574,756.967,106.967,1061.365.960.000
01 sept. 20187.629,347.657,807.400,997.627,657.627,6544.536.490.000
01 ago. 20187.269,207.691,107.221,357.654,557.654,5545.900.880.000
01 jul. 20186.979,547.511,396.969,167.231,987.231,9838.625.490.000
01 jun. 20187.010,087.309,996.950,237.040,807.040,8048.285.960.000
01 may. 20186.592,937.016,426.539,876.967,736.967,7345.405.220.000
01 abr. 20186.528,236.856,966.322,606.605,576.605,5742.932.190.000
01 mar. 20186.862,947.186,096.410,046.581,136.581,1348.302.130.000
01 feb. 20186.910,577.003,136.164,436.854,426.854,4243.791.970.000
01 ene. 20186.431,597.022,976.417,756.949,996.949,9956.549.490.000
01 dic. 20176.325,616.522,706.234,226.396,426.396,4238.573.170.000
01 nov. 20176.274,266.426,046.194,586.365,566.365,5641.870.380.000
01 oct. 20175.988,966.258,425.955,836.248,566.248,5641.421.370.000
01 sept. 20176.001,826.012,955.839,895.979,305.979,3038.177.120.000
01 ago. 20175.900,645.995,455.750,505.988,605.988,6041.236.800.000
01 jul. 20175.680,365.995,775.579,645.880,335.880,3336.054.580.000
01 jun. 20175.804,175.897,695.599,445.646,925.646,9248.689.910.000
01 may. 20175.602,445.813,265.568,475.788,805.788,8042.285.390.000
01 abr. 20175.440,205.600,005.353,595.583,535.583,5333.793.200.000
01 mar. 20175.368,655.451,505.316,025.436,235.436,2343.937.720.000
01 feb. 20175.157,835.358,535.128,765.330,315.330,3136.709.560.000
01 ene. 20174.900,855.172,434.884,525.116,775.116,7736.027.970.000
01 dic. 20164.806,774.992,084.721,414.863,624.863,6238.559.260.000
01 nov. 20164.810,304.896,574.647,594.810,814.810,8141.870.720.000
01 oct. 20164.864,634.911,764.760,074.801,274.801,2734.644.850.000
01 sept. 20164.774,814.895,504.656,514.875,704.875,7040.054.600.000
01 ago. 20164.734,444.837,674.689,554.771,054.771,0538.754.780.000
01 jul. 20164.411,774.743,254.375,724.730,234.730,2336.050.040.000
01 jun. 20164.507,184.536,554.179,744.417,704.417,7044.213.900.000
01 may. 20164.350,834.526,844.282,004.523,894.523,8938.803.240.000
01 abr. 20164.461,774.574,384.307,104.341,304.341,3038.014.300.000
01 mar. 20164.238,084.518,184.225,934.483,664.483,6640.738.880.000
01 feb. 20164.254,414.301,633.888,784.201,124.201,1243.098.650.000
01 ene. 20164.485,064.522,123.992,914.279,174.279,1744.867.130.000
01 dic. 20154.685,744.739,754.478,254.593,274.593,2740.577.940.000
01 nov. 20154.658,794.737,124.486,094.664,514.664,5136.814.190.000
01 oct. 20154.185,284.681,234.124,554.648,834.648,8342.348.240.000
01 sept. 20154.177,944.450,664.053,124.181,064.181,0641.503.920.000
01 ago. 20154.595,264.634,703.787,234.274,584.274,5843.388.300.000
01 jul. 20154.433,794.694,134.344,154.588,914.588,9140.634.120.000
01 jun. 20154.530,034.561,644.377,234.396,764.396,7641.338.820.000
01 may. 20154.437,704.551,534.349,934.508,254.508,2535.994.540.000
01 abr. 20154.328,174.562,334.283,914.414,254.414,2536.159.640.000
01 mar. 20154.452,804.483,974.280,954.333,694.333,6941.204.240.000
01 feb. 20154.162,204.464,314.094,734.440,674.440,6735.773.090.000
01 ene. 20154.258,604.292,884.078,854.148,434.148,4338.719.030.000
01 dic. 20144.323,954.332,554.089,094.236,284.236,2839.587.090.000
01 nov. 20144.160,604.347,094.126,724.337,794.337,7932.967.990.000
01 oct. 20144.043,334.170,873.700,234.158,214.158,2150.136.190.000
01 sept. 20144.093,124.118,914.007,634.049,454.049,4539.631.140.000
01 ago. 20143.886,104.082,973.845,204.082,564.082,5633.417.300.000
01 jul. 20143.864,143.997,503.837,163.892,503.892,5039.536.410.000
01 jun. 20143.740,713.860,653.707,893.849,483.849,4840.249.370.000
01 may. 20143.589,663.741,573.506,353.736,823.736,8239.290.130.000
01 abr. 20143.615,913.676,363.414,113.582,023.582,0244.391.220.000
01 mar. 20143.657,323.738,323.543,073.595,743.595,7446.796.180.000
01 feb. 20143.524,233.722,383.418,883.696,103.696,1039.978.180.000
01 ene. 20143.575,603.634,653.461,643.521,923.521,9245.227.610.000
01 dic. 20133.496,193.592,003.422,863.592,003.592,0037.139.280.000
01 nov. 20133.392,323.495,973.318,403.487,823.487,8235.818.470.000
01 oct. 20133.220,923.408,283.117,693.377,733.377,7343.017.190.000
01 sept. 20133.097,653.248,523.077,133.218,203.218,2034.997.740.000
01 ago. 20133.113,223.149,243.053,263.073,813.073,8132.804.650.000
01 jul. 20132.933,483.110,012.913,483.090,193.090,1935.889.520.000
01 jun. 20132.984,593.007,302.825,182.909,602.909,6037.528.250.000
01 may. 20132.885,353.053,512.868,762.981,762.981,7639.144.080.000
01 abr. 20132.819,782.887,872.730,972.887,442.887,4436.904.330.000
01 mar. 20132.725,382.820,672.713,492.818,692.818,6933.749.180.000
01 feb. 20132.751,192.783,192.689,832.738,582.738,5835.765.430.000
01 ene. 20132.727,672.769,312.703,752.731,532.731,5339.027.620.000
01 dic. 20122.697,442.713,392.598,572.660,932.660,9333.522.490.000
01 nov. 20122.661,052.701,912.494,382.677,882.677,8836.894.240.000
01 oct. 20122.811,452.845,972.636,832.647,922.647,9236.367.020.000
01 sept. 20122.766,932.878,382.744,292.799,192.799,1933.719.730.000
01 ago. 20122.660,492.802,912.606,542.772,242.772,2435.708.950.000
01 jul. 20122.616,522.663,122.522,892.642,532.642,5334.686.680.000
01 jun. 20122.510,822.633,212.443,922.615,722.615,7237.458.650.000
01 may. 20122.719,252.756,812.474,702.524,872.524,8740.115.930.000
01 abr. 20122.752,252.795,352.628,962.723,682.723,6833.793.990.000
01 mar. 20122.634,202.794,002.575,132.755,272.755,2736.686.310.000
01 feb. 20122.481,622.645,202.474,292.623,102.623,1037.728.460.000
01 ene. 20122.323,162.481,512.307,562.467,952.467,9535.325.900.000
01 dic. 20112.294,272.343,102.209,572.277,832.277,8333.177.490.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines