Mercados españoles cerrados en 2 hrs 9 min

Nasdaq, Inc. (NAQ.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
55,88-0,17 (-0,30%)
A partir del 08:20AM CEST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202455,8855,8855,8855,8855,88458
18 abr 202456,0556,0556,0556,0556,05-
17 abr 202456,2056,2056,2056,2056,20-
16 abr 202456,4656,4656,4656,4656,46-
15 abr 202457,6257,6257,6257,6257,62-
12 abr 202458,8958,8958,8958,8958,89-
11 abr 202458,3958,8558,3958,5758,57458
10 abr 202458,1858,1858,1858,1858,18-
09 abr 202457,4958,0657,4958,0058,00395
08 abr 202456,8956,8956,8956,8956,89-
05 abr 202456,1756,3856,1756,3856,3850
04 abr 202456,5856,5856,5856,5856,58-
03 abr 202457,1057,4657,1057,1657,16106
02 abr 202458,5058,5058,1058,1058,10170
28 mar 202458,1058,6058,1058,6058,6056
27 mar 202457,4057,4057,4057,4057,40-
26 mar 202456,4457,6856,4457,6857,68395
25 mar 202457,0857,0857,0857,0857,0820
22 mar 202456,7857,1056,7657,1057,10122
21 mar 202455,7655,7655,7655,7655,76-
20 mar 202455,7255,7255,1455,1455,14300
19 mar 202455,3256,0055,3256,0056,00100
18 mar 202454,9854,9854,9854,9854,9810
15 mar 202453,9053,9053,9053,9053,90-
14 mar 202454,3455,1254,3455,1255,12500
13 mar 202454,3854,6654,3854,6054,60172
13 mar 20240.22 Dividendo
12 mar 202454,8054,8054,8054,8054,58-
11 mar 202454,5054,8454,4054,8454,62198
08 mar 202453,7254,8853,7254,8854,66443
07 mar 202452,7452,7452,7452,7452,53-
06 mar 202452,1652,1652,1652,1651,95-
05 mar 202452,1252,1252,1252,1251,91-
04 mar 202451,5051,5051,5051,5051,29250
01 mar 202451,8451,9051,8451,9051,6945
29 feb 202451,7251,7251,7251,7251,51-
28 feb 202451,7651,7651,7651,7651,55-
27 feb 202451,4051,6651,4051,6651,4597
26 feb 202452,0252,4452,0252,4452,2354
23 feb 202452,0452,4852,0452,2652,05196
22 feb 202451,5451,5451,5451,5451,33-
21 feb 202451,1051,1051,1051,1050,89-
20 feb 202451,2051,2051,0251,0250,8229
19 feb 202451,7051,7051,2651,2651,0555
16 feb 202451,2451,7451,2451,7451,53158
15 feb 202451,8651,8651,4851,4851,275
14 feb 202451,8052,0251,8052,0251,8138
13 feb 202452,4852,4851,7051,9651,75176
12 feb 202453,2053,2053,0053,0052,7924
09 feb 202452,4052,5052,4052,5052,2930
08 feb 202452,5652,8052,5652,8052,59100
07 feb 202451,9651,9651,9651,9651,75-
06 feb 202451,7851,7851,7851,7851,57-
05 feb 202452,5052,5052,5052,5052,29110
02 feb 202452,0052,4452,0052,4452,23253
01 feb 202453,3253,3253,3253,3253,11-
31 ene 202453,7854,3453,7853,8053,58249
30 ene 202453,4853,4853,4253,4253,2190
29 ene 202453,7454,1853,7454,1853,9640
26 ene 202453,4853,9453,4853,9453,7255
25 ene 202453,3453,3453,3253,3253,11140
24 ene 202453,5253,9453,5253,7253,50225
23 ene 202453,0453,4653,0453,4253,21138
22 ene 202452,8453,4052,8452,9052,69483
19 ene 202452,0052,9252,0052,9252,71156
18 ene 202451,2051,4651,2051,3051,09999
17 ene 202451,5051,6051,1451,1450,93320
16 ene 202451,2052,1851,2052,1851,9740
15 ene 202451,8051,8051,8051,8051,59-
12 ene 202451,2451,8451,2451,8051,59130
11 ene 202451,6452,2051,4851,4851,27114
10 ene 202451,2851,8051,2851,8051,5910
09 ene 202451,4251,8651,4251,8651,6510
08 ene 202450,4250,4250,4250,4250,2226
05 ene 202451,0051,0851,0051,0850,8765
04 ene 202451,0451,0451,0451,0450,84-
03 ene 202451,6451,6451,6451,6451,43-
02 ene 202452,4852,9252,3452,3452,1384
29 dic 202352,4052,4052,4052,4052,19-
28 dic 202351,9251,9251,9251,9251,71-
27 dic 202351,9652,3051,9652,3052,0970
22 dic 202350,6051,6850,6051,6051,392720
21 dic 202350,3050,7050,3050,7050,50720
20 dic 202350,6651,0050,5050,5050,30352
19 dic 202350,4050,5450,0850,5450,34484
18 dic 202350,8050,8049,9050,4650,26258
15 dic 202351,3251,5651,3251,5651,3578
14 dic 202352,5052,5051,8051,8051,591196
13 dic 202350,0250,0250,0250,0249,82-
12 dic 202350,0650,4650,0650,4650,261
11 dic 202350,3050,6050,1650,1649,961444
08 dic 202350,0250,4450,0050,1649,96144
07 dic 202351,4051,8051,4051,8051,59120
07 dic 20230.22 Dividendo
06 dic 202351,4451,5651,4451,5651,13100
05 dic 202351,5851,5851,5851,5851,15-
04 dic 202351,1051,1051,1051,1050,68-
01 dic 202351,0051,5851,0051,5851,1540
30 nov 202350,6850,9850,6850,9850,568
29 nov 202350,4250,4250,4250,4250,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...