Mercados españoles cerrados en 1 hr 57 mins

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
145,24+2,16 (+1,51%)
A partir del 09:33AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2022140,90145,24144,26145,24145,2422.020
19 may 2022140,90143,77140,31143,08143,081.105.100
18 may 2022147,86147,86141,63142,09142,09722.200
17 may 2022148,64149,26147,33148,79148,79967.500
16 may 2022147,30147,68145,51146,13146,13651.600
13 may 2022145,27148,52145,27147,49147,49855.200
12 may 2022142,60145,27141,22144,33144,33788.100
11 may 2022145,04147,34143,13143,23143,23999.200
10 may 2022148,58149,87144,21145,78145,781.121.800
09 may 2022150,59150,65145,70146,18146,18736.200
06 may 2022153,92154,22150,57152,29152,29675.000
05 may 2022158,84159,78153,54154,90154,90851.500
04 may 2022157,80160,40156,35160,10160,101.454.300
03 may 2022156,16158,82156,10157,84157,84772.800
02 may 2022157,25158,78153,34156,69156,69921.600
29 abr 2022161,73162,08157,06157,37157,37925.900
28 abr 2022160,61163,24159,43162,55162,551.339.900
27 abr 2022161,33163,44159,85160,05160,052.080.500
26 abr 2022166,60167,08161,60161,67161,67899.900
25 abr 2022166,01167,39164,70166,64166,641.177.800
22 abr 2022169,19170,18166,76166,85166,85830.400
21 abr 2022173,11173,62168,70169,44169,441.041.100
20 abr 2022179,50179,50171,73172,81172,811.261.300
19 abr 2022177,79181,20177,79181,04181,04630.400
18 abr 2022177,53178,84176,65178,34178,34453.400
14 abr 2022181,71182,37178,43178,55178,55426.600
13 abr 2022180,48181,80179,00181,39181,39396.800
12 abr 2022183,10184,29179,20180,06180,06668.300
11 abr 2022182,38183,23179,19182,33182,33818.400
08 abr 2022183,94184,47182,31183,42183,42576.600
07 abr 2022182,85183,86181,63183,00183,00659.200
06 abr 2022180,40184,17179,57183,58183,58883.300
05 abr 2022181,92184,69181,72182,04182,04842.700
04 abr 2022182,23183,35181,00182,36182,36874.100
01 abr 2022179,82182,08178,16181,92181,92636.800
31 mar 2022182,60183,88177,88178,20178,201.079.200
30 mar 2022180,96182,80180,20181,88181,88826.100
29 mar 2022178,74182,10178,72181,32181,32770.700
28 mar 2022175,03177,64175,02177,54177,54440.900
25 mar 2022175,31176,02174,20175,28175,28463.700
24 mar 2022174,67175,29173,35174,63174,63335.900
23 mar 2022177,15177,15174,03174,14174,14496.100
22 mar 2022178,00178,43175,94177,51177,51688.000
21 mar 2022179,23179,46176,65177,64177,64523.800
18 mar 2022176,64179,92176,19179,23179,23949.600
17 mar 2022173,30176,15172,90176,10176,10512.900
16 mar 2022170,78174,10169,42173,32173,32585.800
15 mar 2022167,88170,04166,97169,58169,58706.800
14 mar 2022166,09167,77165,22166,58166,581.063.000
11 mar 2022168,06168,46164,82164,87164,87706.200
10 mar 2022166,36167,30162,58166,48166,48879.200
10 mar 20220.54 Dividendo
09 mar 2022168,41169,71166,55168,67168,13891.500
08 mar 2022167,26168,93162,44165,00164,471.582.200
07 mar 2022171,32172,00168,07168,37167,831.221.000
04 mar 2022171,48171,68169,12171,53170,981.139.300
03 mar 2022173,29173,71171,09172,48171,93577.600
02 mar 2022171,37173,73170,48172,07171,52773.900
01 mar 2022170,99172,13168,96169,99169,45773.600
28 feb 2022170,62172,76169,59171,15170,601.089.000
25 feb 2022170,86173,21170,45172,72172,17954.600
24 feb 2022161,31170,96161,00170,19169,651.201.800
23 feb 2022170,17171,61167,62168,19167,65875.500
22 feb 2022168,52171,76168,33168,97168,431.060.700
18 feb 2022171,82173,22170,18171,54170,991.563.800
17 feb 2022173,87174,13171,62171,88171,33722.200
16 feb 2022174,47175,53173,23174,66174,10678.100
15 feb 2022174,98176,34174,25175,04174,48785.800
14 feb 2022172,64173,59170,75171,93171,38952.600
11 feb 2022177,19177,59171,88172,37171,821.101.600
10 feb 2022176,49180,61175,68177,18176,61858.000
09 feb 2022180,09182,71178,20179,65179,07989.100
08 feb 2022177,77178,52174,68177,86177,29727.300
07 feb 2022180,66181,00178,00178,59178,02891.600
04 feb 2022177,74180,86177,26178,62178,05820.000
03 feb 2022180,22181,00177,86178,03177,46641.600
02 feb 2022180,78182,76180,57182,38181,80821.900
01 feb 2022179,77180,75177,94180,13179,55898.600
31 ene 2022175,34179,68175,00179,21178,641.006.600
28 ene 2022172,31174,78169,73174,66174,101.021.900
27 ene 2022174,78176,23170,56172,31171,761.650.600
26 ene 2022176,54177,18166,81169,50168,961.683.200
25 ene 2022173,22176,57171,65174,98174,421.401.400
24 ene 2022174,38176,59167,50176,33175,771.720.100
21 ene 2022179,03180,65176,35176,92176,351.407.400
20 ene 2022181,58185,00179,64179,97179,391.021.100
19 ene 2022184,21185,00180,89181,11180,531.540.600
18 ene 2022183,47185,08182,21183,78183,191.418.900
14 ene 2022185,67186,69183,33186,14185,541.648.900
13 ene 2022193,35194,17186,75187,22186,621.368.700
12 ene 2022193,44194,79192,62193,24192,62549.600
11 ene 2022189,46192,73186,85192,56191,94768.400
10 ene 2022191,84192,95185,86189,12188,511.776.800
07 ene 2022194,31195,00191,04193,51192,89763.500
06 ene 2022194,57195,80191,23195,46194,831.048.400
05 ene 2022198,01198,63194,91195,02194,401.187.600
04 ene 2022200,11201,84195,51197,39196,761.342.200
03 ene 2022210,87210,87200,72202,46201,811.063.500
31 dic 2021209,00211,34208,60210,01209,34389.500
30 dic 2021210,04211,41208,81209,11208,44332.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...