Mercados españoles abiertos en 5 hrs 12 min

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
60,19+0,54 (+0,91%)
Al cierre: 04:00PM EST
60,37 +0,18 (+0,30%)
Después del cierre: 07:53PM EST
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 202359,8560,1959,3760,1960,192.587.013
30 ene 202360,4860,6259,3259,6559,652.268.300
27 ene 202359,8160,6759,6260,5060,503.123.600
26 ene 202357,8860,1757,4960,1160,114.697.700
25 ene 202358,9558,9555,9058,3058,308.213.100
24 ene 202362,4262,5161,7661,9261,923.403.100
23 ene 202361,9162,7961,5362,3262,322.227.100
20 ene 202361,0062,1260,6462,0662,062.766.200
19 ene 202362,1762,5260,9561,0061,001.617.000
18 ene 202363,4563,9062,7162,8062,803.289.400
17 ene 202363,1563,7262,8463,3763,372.909.300
13 ene 202362,4263,6762,3263,3563,352.882.000
12 ene 202363,1663,2562,1862,9962,992.558.000
11 ene 202362,7363,3462,7363,0263,022.482.400
10 ene 202362,4863,0862,2362,5462,541.291.100
09 ene 202361,9363,2161,7662,6162,612.466.400
06 ene 202360,9061,8160,5161,6561,651.536.000
05 ene 202361,2261,3760,1260,2460,241.724.300
04 ene 202362,2362,6661,3761,6561,652.093.300
03 ene 202361,5361,8661,0561,7661,761.596.000
30 dic 202261,4061,5660,7461,3561,351.187.900
29 dic 202261,2762,1261,2261,8761,87920.200
28 dic 202261,2261,6460,6360,7060,701.015.100
27 dic 202261,3361,4760,7060,9860,981.119.600
23 dic 202260,9061,5660,6261,2861,28735.800
22 dic 202261,1461,1460,0761,0661,061.373.100
21 dic 202260,4561,8660,2961,5161,511.511.300
20 dic 202260,4660,7060,0660,1260,121.936.600
19 dic 202260,4260,9060,0960,4660,462.357.200
16 dic 202261,0361,4860,5460,6260,624.148.900
15 dic 202262,8763,3461,5461,7461,742.987.900
14 dic 202265,1265,3663,1063,5963,594.219.900
13 dic 202266,1466,6964,5464,9964,992.250.100
12 dic 202263,0864,7063,0064,6864,682.198.500
09 dic 202263,8564,2163,1463,2063,202.713.600
08 dic 202265,0065,4763,9464,1964,192.666.000
07 dic 202266,9067,4764,7064,8464,843.261.800
06 dic 202267,8468,1066,5767,0167,012.158.100
05 dic 202268,7568,8267,5767,8667,861.796.500
02 dic 202267,7469,2267,7268,9868,981.129.900
01 dic 202268,5769,1168,1368,4968,491.089.700
01 dic 20220.2 Dividendo
30 nov 202266,2868,9166,1368,4668,264.030.800
29 nov 202266,1566,7365,9366,1065,911.721.600
28 nov 202266,8167,1866,2066,2766,081.452.800
25 nov 202267,1367,6166,7467,1566,95605.000
23 nov 202266,4567,7366,4567,1366,931.170.100
22 nov 202266,1666,6365,8766,5266,331.876.600
21 nov 202265,5666,2565,1965,9665,771.468.600
18 nov 202265,4965,6464,6465,5265,333.453.500
17 nov 202264,8565,0864,0664,8664,671.414.200
16 nov 202264,8665,6964,8665,3665,171.303.900
15 nov 202266,7166,9964,4664,7964,602.372.200
14 nov 202266,0667,1265,6866,0465,851.824.300
11 nov 202266,5366,9065,9466,4066,211.797.200
10 nov 202265,2566,3464,5466,2166,022.351.800
09 nov 202264,5165,2563,4763,6163,423.020.100
08 nov 202262,8665,6662,5364,5764,383.369.700
07 nov 202262,0962,4561,5062,4162,232.047.500
04 nov 202261,9662,1260,6061,9061,721.666.400
03 nov 202260,2662,2160,2161,5761,391.805.600
02 nov 202261,8162,7560,7060,7260,541.857.400
01 nov 202262,5762,9761,8062,3562,171.724.500
31 oct 202262,0062,5261,8562,2462,062.623.800
28 oct 202260,8262,3360,4262,2862,101.583.000
27 oct 202260,3961,4560,3860,6560,471.643.500
26 oct 202260,6861,1659,9460,0359,852.428.600
25 oct 202259,1560,6859,1360,5560,372.134.200
24 oct 202258,0459,4857,9358,7758,601.507.000
21 oct 202256,8657,8556,0257,7457,572.378.100
20 oct 202256,1957,1255,9456,8456,672.137.100
19 oct 202256,9757,4755,5056,0055,842.630.600
18 oct 202257,8458,1356,7757,2157,042.807.000
17 oct 202255,4757,4055,4756,7556,582.744.500
14 oct 202257,9758,2154,6654,7554,593.426.300
13 oct 202256,4458,6855,8258,5558,382.262.900
12 oct 202258,1458,2557,5657,5857,411.241.800
11 oct 202257,5958,7157,3258,1057,931.906.000
10 oct 202257,9358,0057,1257,7057,531.154.800
07 oct 202258,9859,1057,3157,6657,491.523.200
06 oct 202259,7060,4059,4259,5159,341.510.300
05 oct 202259,4560,3058,9659,7259,551.911.100
04 oct 202259,2259,9759,0159,9059,731.810.900
03 oct 202256,9758,4056,6058,3358,161.863.200
30 sept 202257,2958,0456,5156,6856,512.021.500
29 sept 202257,9658,0356,7957,1156,942.177.000
28 sept 202257,2558,5956,9158,3258,152.006.400
27 sept 202257,0157,3156,3756,9656,791.697.500
26 sept 202256,9057,1456,2956,5756,401.772.000
23 sept 202257,1057,2856,2056,9356,761.921.000
22 sept 202258,2858,3756,8957,4057,231.793.400
21 sept 202259,7160,4258,5758,5758,401.813.000
20 sept 202260,3760,5758,8059,2059,031.967.700
19 sept 202260,5160,8360,2160,7360,551.473.000
16 sept 202261,0461,1560,1461,0160,833.536.900
15 sept 202261,8062,2161,0361,1160,931.477.000
15 sept 20220.2 Dividendo
14 sept 202262,3162,8661,4662,0361,651.677.800
13 sept 202262,8763,0361,5561,8561,471.615.400
12 sept 202263,4964,1363,2164,1163,721.693.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...