Mercados españoles abiertos en 7 hrs 36 min

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
60,03-0,16 (-0,27%)
Al cierre: 04:00PM EDT
59,75 -0,28 (-0,47%)
Después del cierre: 06:32PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202460,3560,5059,7360,0360,032.825.472
15 abr 202462,2362,3260,0060,1960,193.248.400
12 abr 202462,6962,8261,0161,5261,524.148.500
11 abr 202463,3363,3562,3863,0663,063.722.200
10 abr 202462,8263,6062,2263,0163,012.676.600
09 abr 202463,7364,2562,6163,5663,564.487.500
08 abr 202462,3262,4961,8662,1462,142.451.400
05 abr 202461,0562,0660,9262,0462,041.929.400
04 abr 202462,0062,4060,8461,0661,062.094.500
03 abr 202461,4061,9961,3061,5861,582.250.900
02 abr 202461,7561,8160,8761,3361,333.215.900
01 abr 202462,9763,0462,2162,2962,292.310.500
28 mar 202463,5163,5262,8263,1063,102.791.700
27 mar 202462,5963,0862,1463,0063,003.036.900
26 mar 202462,1662,8561,9562,2362,234.480.800
25 mar 202461,5161,8261,0161,0661,062.203.000
22 mar 202461,8462,2861,4761,6361,635.194.900
21 mar 202461,1663,0560,9661,8461,8415.426.500
20 mar 202459,9361,5259,6160,8860,8818.274.300
19 mar 202460,4862,5660,2262,4662,465.250.100
18 mar 202459,9460,7159,7460,2960,293.320.600
15 mar 202457,9659,8657,9659,6859,683.527.300
14 mar 202459,4459,5558,2458,6958,692.097.800
13 mar 202459,7159,8359,1459,5459,542.169.800
13 mar 20240.22 Dividendo
12 mar 202459,9460,5359,7359,7459,523.482.100
11 mar 202460,0960,4159,5160,0359,812.324.600
08 mar 202459,3060,5558,8360,0159,794.228.700
07 mar 202458,3059,2158,1559,1358,913.979.700
06 mar 202457,1357,9356,7557,8957,683.833.000
05 mar 202457,0058,4656,9056,9356,723.504.600
04 mar 202456,5257,1356,3056,9756,763.621.800
01 mar 202456,2956,6855,5256,5356,323.524.700
29 feb 202456,6756,6856,0856,2055,994.017.200
28 feb 202456,3156,6456,2056,3256,111.920.200
27 feb 202456,2856,4856,0956,3756,161.767.200
26 feb 202456,4756,6355,8256,1955,981.905.300
23 feb 202456,8556,8756,3656,6556,441.346.000
22 feb 202456,2656,8156,2456,5656,352.040.200
21 feb 202455,3956,0655,1156,0455,832.207.300
20 feb 202455,0055,6054,9055,5455,342.745.300
16 feb 202455,4555,8155,2055,4255,222.042.700
15 feb 202455,9356,3155,0255,4955,294.038.800
14 feb 202456,0656,1955,3655,8155,602.661.200
13 feb 202456,2256,2455,1855,7055,493.184.500
12 feb 202457,3257,3856,7356,8356,622.152.700
09 feb 202456,8857,3556,6557,2557,041.296.600
08 feb 202456,7057,1856,6756,7656,551.358.300
07 feb 202456,7457,0656,3256,9156,701.881.400
06 feb 202455,8356,4655,7656,3256,114.260.500
05 feb 202456,2456,3955,7355,9855,772.244.100
02 feb 202456,9257,4156,3256,6556,442.556.700
01 feb 202457,5457,7456,2857,0956,882.879.000
31 ene 202458,6060,7257,5157,7757,564.305.700
30 ene 202458,1158,6158,0858,4558,232.504.000
29 ene 202458,3258,5057,5558,2558,042.378.100
26 ene 202458,4058,7158,1058,6258,401.675.700
25 ene 202458,4658,5957,4458,3758,161.664.900
24 ene 202458,7358,8658,1658,2057,991.919.300
23 ene 202458,2758,8258,0458,3858,171.796.000
22 ene 202458,1358,4557,6958,1657,952.020.900
19 ene 202457,0357,9856,9057,8557,642.179.400
18 ene 202456,2456,8955,9056,8356,621.863.700
17 ene 202455,9856,4555,8356,1155,902.943.000
16 ene 202456,5057,3456,3356,4656,253.534.500
12 ene 202456,9557,0156,3956,9356,721.835.000
11 ene 202456,9757,1056,2856,5456,332.185.200
10 ene 202456,4856,9456,1956,8956,682.956.500
09 ene 202456,5656,6756,2656,3756,162.457.500
08 ene 202455,7756,7555,7656,7156,503.022.400
05 ene 202456,0156,2055,4455,6755,461.979.000
04 ene 202456,0156,5356,0156,0355,822.143.000
03 ene 202456,5156,7855,8555,9955,782.493.500
02 ene 202458,0058,0056,6256,9056,691.947.900
29 dic 202358,2058,3557,7958,1457,931.524.000
28 dic 202357,9958,3757,9958,2458,031.192.300
27 dic 202357,5958,0257,4257,9957,781.353.100
26 dic 202357,0457,7056,9557,6357,421.344.100
22 dic 202356,3657,1556,1757,0456,832.330.400
21 dic 202355,3156,1255,1356,0955,881.828.000
20 dic 202355,7556,1855,1255,1554,952.051.800
19 dic 202355,5355,7855,1855,7655,552.066.600
18 dic 202355,0055,5654,6255,3855,182.616.300
15 dic 202355,3155,6454,5454,7454,545.718.400
14 dic 202356,9357,7255,9556,1155,904.171.500
13 dic 202354,2356,4454,0356,3956,184.220.700
12 dic 202354,3954,4553,8754,1753,972.717.800
11 dic 202354,1654,3653,9254,2254,022.780.100
08 dic 202354,0654,3953,6253,9753,772.065.500
07 dic 202355,0555,1954,0454,1353,932.877.800
07 dic 20230.22 Dividendo
06 dic 202355,9056,3255,7255,8455,422.434.900
05 dic 202356,1056,1855,3255,7255,302.673.300
04 dic 202355,7156,6155,7156,2355,804.004.900
01 dic 202355,7556,2555,6155,9055,472.166.100
30 nov 202355,8155,9355,1555,8455,424.484.700
29 nov 202355,7056,1555,5755,7055,282.905.900
28 nov 202355,0755,8755,0455,5855,162.414.600
27 nov 202355,2655,3054,9755,1454,721.789.800
24 nov 202355,1655,4055,0155,3054,88879.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...