Mercados españoles abiertos en 5 hrs 28 min

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
72,57+0,49 (+0,68%)
Al cierre: 04:00PM EDT
72,57 0,00 (0,00%)
Después del cierre: 06:51PM EDT
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 sept 202472,2572,6871,7472,5772,572.852.600
11 sept 202471,4672,1970,1272,0872,082.115.900
10 sept 202471,7472,2171,1171,7571,752.672.000
09 sept 202472,3172,5471,4371,6571,652.977.400
06 sept 202473,2773,6571,2471,9571,953.970.500
05 sept 202473,5073,7472,6673,4073,402.167.600
04 sept 202473,1474,1772,9173,4873,483.295.800
03 sept 202471,6671,9171,0371,3971,392.267.400
30 ago 202471,5272,1471,1472,0872,083.073.700
29 ago 202471,2171,7570,9771,1971,191.776.000
28 ago 202470,9971,3370,7270,9570,951.457.900
27 ago 202470,5371,1670,4971,0571,051.516.000
26 ago 202470,5770,8070,2570,5970,591.301.300
23 ago 202470,8470,9869,7170,3570,351.343.200
22 ago 202470,0770,6470,0770,6370,631.750.100
21 ago 202469,9970,4869,9170,2470,241.530.600
20 ago 202470,0770,1969,6070,0970,092.020.700
19 ago 202469,6370,0869,6369,9769,971.848.700
16 ago 202469,7869,8469,2869,8369,831.802.700
15 ago 202469,6369,9769,1069,7869,782.533.600
14 ago 202469,0069,5068,8369,3069,302.103.600
13 ago 202468,3068,9767,9668,9268,922.004.900
12 ago 202468,0968,4167,6167,9867,981.661.900
09 ago 202468,0568,1767,4568,0968,091.651.700
08 ago 202467,0368,1066,7668,0468,043.027.900
07 ago 202466,6167,6066,4566,8066,802.834.900
06 ago 202465,2966,9364,9766,1966,193.715.500
05 ago 202465,7366,2964,3364,4064,403.940.700
02 ago 202466,6367,3266,2466,8666,863.770.300
01 ago 202467,8368,5367,0267,3267,323.931.200
31 jul 202469,1369,4567,6467,6867,686.389.400
30 jul 202468,3370,0168,2669,1569,1514.987.600
29 jul 202466,9568,4066,8067,9267,9216.151.800
26 jul 202467,6067,6666,2666,9666,963.629.900
25 jul 202465,0067,7764,7267,2667,267.139.200
24 jul 202463,3663,3962,4362,7362,732.988.900
23 jul 202463,3863,4562,8463,1363,132.275.100
22 jul 202463,1063,2562,5663,0363,031.833.200
19 jul 202462,9863,0262,2162,5162,511.506.200
18 jul 202463,4463,5162,4162,4862,481.895.100
17 jul 202462,9563,6062,8763,4963,492.728.900
16 jul 202463,2063,6163,1463,3063,301.829.300
15 jul 202462,8063,2162,6063,0063,002.339.700
12 jul 202462,4163,1262,1462,7062,702.121.700
11 jul 202462,2162,7162,0062,2062,202.502.900
10 jul 202461,0061,6660,7761,6361,631.631.700
09 jul 202460,7061,0360,4660,8160,811.502.500
08 jul 202460,4060,8660,2760,4460,441.097.700
05 jul 202460,1260,4559,9560,3860,38825.800
03 jul 202460,1560,6060,0860,1460,141.162.100
02 jul 202459,6960,3459,5559,9659,961.842.100
01 jul 202460,3860,5759,4659,4859,482.074.000
28 jun 202460,4260,5759,7060,2660,264.045.700
27 jun 202459,7360,5759,4760,1860,181.973.100
26 jun 202459,5060,1159,4459,7659,761.420.400
25 jun 202460,0860,1759,6859,9159,911.329.800
24 jun 202460,2861,1060,0860,1060,102.084.300
21 jun 202459,2060,3358,7660,2560,253.096.100
20 jun 202459,1059,3058,3559,2359,232.418.600
18 jun 202458,5859,2658,3358,9958,991.795.300
17 jun 202458,4559,0858,2858,6358,631.742.000
14 jun 202458,7758,9058,4458,6058,602.475.800
14 jun 20240.24 Dividendo
13 jun 202459,5659,7058,9959,2058,962.195.300
12 jun 202459,6959,7959,1359,5559,312.324.800
11 jun 202458,9759,1658,6359,0258,781.620.100
10 jun 202458,4859,6358,2859,3059,061.909.100
07 jun 202458,9359,3458,6058,7858,542.821.300
06 jun 202459,5759,7959,1759,2659,021.779.200
05 jun 202459,6259,8858,8459,7159,471.627.900
04 jun 202458,7459,4958,7459,4359,192.495.400
03 jun 202459,3059,3358,3058,7458,502.599.100
31 may 202459,2459,7058,5359,0358,796.568.600
30 may 202460,0060,1558,8459,0558,812.698.000
29 may 202459,7160,0559,4059,8559,612.031.100
28 may 202462,0562,0560,0660,2059,961.959.500
24 may 202461,6462,5061,6462,2361,981.002.400
23 may 202462,4462,5961,4661,5261,271.586.600
22 may 202462,4162,7162,1962,4562,201.383.300
21 may 202462,4562,8662,1962,4462,191.665.000
20 may 202462,7262,9062,3062,4562,201.639.000
17 may 202462,2562,7961,8362,7662,512.359.600
16 may 202461,3562,7261,3562,2361,983.794.700
15 may 202460,4761,5960,4761,3561,102.955.400
14 may 202460,8261,0060,1960,4160,171.591.800
13 may 202460,9061,7560,5460,6260,371.866.700
10 may 202460,2760,7160,0760,6660,411.761.800
09 may 202459,9060,3459,8160,1859,941.916.600
08 may 202460,2660,4859,3659,9159,672.585.400
07 may 202462,0662,2260,8160,9060,652.584.400
06 may 202461,0461,6860,6661,6061,352.915.900
03 may 202460,5461,1659,7060,8760,622.889.100
02 may 202460,1660,2159,3860,0759,833.401.700
01 may 202459,8960,5159,5559,8859,642.785.700
30 abr 202459,9560,1459,6659,8559,613.704.100
29 abr 202460,0060,8759,7460,0859,843.650.900
26 abr 202459,6460,6359,4160,1259,884.792.100
25 abr 202459,2160,3858,1060,2960,057.780.900
24 abr 202460,7261,5760,6161,5061,252.893.600
23 abr 202461,0761,5160,9561,0960,842.279.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...