Mercados españoles cerrados

NASDAQ 100 Equal Weighted (^NDXE)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7.240,52+87,29 (+1,22%)
Al cierre: 05:15PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20247241,647273,177212,717240,527240,52-
02 may 20247141,977172,517056,477153,237153,23-
01 may 20247099,197208,067066,337081,817081,81-
30 abr 20247228,777230,827133,077133,927133,92-
29 abr 20247248,937270,017221,837260,577260,57-
26 abr 20247162,577249,227161,457226,667226,66-
25 abr 20247154,937200,257104,467183,217183,21-
24 abr 20247200,617228,237156,427197,747197,74-
23 abr 20247088,087186,357083,847163,367163,36-
22 abr 20247044,347099,416997,547066,767066,76-
19 abr 20247051,147070,946971,846998,636998,63-
18 abr 20247104,047126,167047,867057,427057,42-
17 abr 20247190,197191,677089,937098,797098,79-
16 abr 20247166,287207,777144,917170,957170,95-
15 abr 20247343,887348,537156,907175,597175,59-
12 abr 20247340,447351,667263,417278,707278,70-
11 abr 20247379,237436,577332,057418,507418,50-
10 abr 20247350,147368,077317,257346,787346,78-
09 abr 20247451,277462,217393,967456,407456,40-
08 abr 20247412,317429,077388,827410,687410,68-
05 abr 20247335,107437,557329,877403,537403,53-
04 abr 20247515,027516,567325,047326,867326,86-
03 abr 20247411,237475,417410,177437,857437,85-
02 abr 20247434,307440,567409,137436,217436,21-
01 abr 20247553,277561,507495,147516,687516,68-
28 mar 20247546,847559,907530,127538,187538,18-
27 mar 20247536,797537,707490,037536,547536,54-
26 mar 20247502,357516,757473,367473,847473,84-
25 mar 20247474,717502,377466,817484,857484,85-
22 mar 20247524,427531,527481,637504,967504,96-
21 mar 20247566,097594,857540,407541,137541,13-
20 mar 20247425,467495,057399,077488,487488,48-
19 mar 20247362,227418,197349,197415,047415,04-
18 mar 20247408,777426,377389,357394,107394,10-
15 mar 20247383,697386,137333,987344,017344,01-
14 mar 20247467,827468,307356,927399,727399,72-
13 mar 20247492,807498,757451,467459,897459,89-
12 mar 20247489,457523,487439,247520,477520,47-
11 mar 20247442,087476,537419,967465,007465,00-
08 mar 20247541,337572,337451,097459,937459,93-
07 mar 20247521,967568,237499,837547,887547,88-
06 mar 20247483,417508,387437,667466,087466,08-
05 mar 20247469,897472,957363,397398,127398,12-
04 mar 20247544,187545,247509,997514,487514,48-
01 mar 20247455,707551,687440,347539,847539,84-
29 feb 20247463,927476,957403,137459,537459,53-
28 feb 20247410,437433,867401,337417,227417,22-
27 feb 20247436,977455,657420,957449,707449,70-
26 feb 20247410,557444,407408,187416,837416,83-
23 feb 20247424,117434,437388,517401,807401,80-
22 feb 20247380,487438,197360,827422,557422,55-
21 feb 20247225,697259,557198,887258,677258,67-
20 feb 20247316,067334,087257,057306,727306,72-
16 feb 20247401,257412,757336,217347,957347,95-
15 feb 20247372,557414,037354,587401,977401,97-
14 feb 20247317,997351,967284,347349,657349,65-
13 feb 20247245,587303,067212,157264,727264,72-
12 feb 20247384,827442,807384,827395,037395,03-
09 feb 20247365,697411,377356,047396,087396,08-
08 feb 20247332,877369,807325,337360,287360,28-
07 feb 20247335,297370,847298,887339,527339,52-
06 feb 20247293,527294,167248,457286,937286,93-
05 feb 20247278,747281,027213,687268,037268,03-
02 feb 20247245,077319,997235,677300,847300,84-
01 feb 20247214,527276,737179,707274,627274,62-
31 ene 20247242,257289,147183,797190,297190,291.148.300
30 ene 20247300,247312,687285,687294,647294,64894.900
29 ene 20247265,227339,307262,807339,007339,00877.500
26 ene 20247272,877299,627251,267266,817266,81938.200
25 ene 20247339,677340,497269,027301,957301,951.094.600
24 ene 20247344,187348,637273,657278,727278,72987.500
23 ene 20247273,547289,077245,127286,257286,25779.700
22 ene 20247268,777285,887243,047258,287258,28949.300
19 ene 20247134,267230,697125,057226,267226,261.055.400
18 ene 20247080,357117,307044,557111,017111,01957.400
17 ene 20247015,647034,406968,737029,497029,49830.400
16 ene 20247058,737097,647035,887074,737074,73891.500
12 ene 20247127,367144,957078,547096,987096,98695.500
11 ene 20247103,267116,947020,937098,737098,73788.300
10 ene 20247078,697111,027046,447097,197097,19746.700
09 ene 20247018,597092,777018,597078,237078,23800.400
08 ene 20246963,907080,106961,347078,257078,25838.300
05 ene 20246931,706997,006931,706950,776950,77757.800
04 ene 20246932,146990,606931,906943,686943,68858.400
03 ene 20247007,767018,236964,856968,746968,74816.100
02 ene 20247089,237111,897031,567063,367063,36879.000
29 dic 20237171,137188,167125,267148,897148,89640.200
28 dic 20237195,247199,157179,357181,707181,70555.700
27 dic 20237184,087190,107162,107183,317183,31618.000
26 dic 20237134,837185,537133,927173,157173,15541.400
22 dic 20237117,767135,437082,347117,547117,54653.000
21 dic 20237060,787095,977036,857090,707090,70811.500
20 dic 20237083,847120,776990,536991,556991,55963.700
19 dic 20237072,907111,907072,907110,897110,89839.500
18 dic 20237065,437073,107035,537061,957061,95880.500
15 dic 20237076,987082,277028,037049,367049,361.870.100
14 dic 20237057,557100,057007,357047,177047,171.336.800
13 dic 20236887,127003,176870,787001,557001,551.016.000
12 dic 20236832,226870,206801,846869,936869,93919.400
11 dic 20236748,336846,096748,206833,146833,141.010.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...