Mercados españoles abiertos en 26 mins

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
47,25-1,17 (-2,42%)
Al cierre: 04:00PM EDT
47,44 +0,19 (+0,40%)
Después del cierre: 07:22PM EDT
Intervalo de fechas:
04 oct 2022 - 04 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 oct 202347,9248,0046,8847,2547,253.525.400
02 oct 202348,5348,5448,0748,4248,423.121.700
29 sept 202349,2549,2748,3448,5948,591.708.200
28 sept 202348,3949,3048,3948,9248,922.035.000
27 sept 202348,2348,5547,8948,3348,332.015.500
26 sept 202348,1648,5147,8847,9847,981.882.500
25 sept 202348,4848,6848,1948,6448,641.662.600
22 sept 202348,8849,1848,6248,6748,671.644.200
21 sept 202350,3350,3648,8348,8448,842.294.200
20 sept 202351,1451,3350,5350,5750,571.623.700
19 sept 202351,0051,3850,7650,9350,932.446.600
18 sept 202350,6651,1550,5351,0251,021.493.800
15 sept 202351,4751,6850,7650,7750,772.698.500
14 sept 202351,0951,5050,8851,4751,471.830.000
14 sept 20230.22 Dividendo
13 sept 202351,4751,5750,9251,1050,881.981.100
12 sept 202351,2451,5951,2151,4751,251.527.100
11 sept 202351,6951,7851,0851,3751,151.660.100
08 sept 202351,6651,7651,2751,4351,213.023.900
07 sept 202351,5151,7051,2151,6651,442.109.100
06 sept 202350,8652,0350,6851,5851,362.494.000
05 sept 202351,8051,8650,6550,7150,493.210.300
01 sept 202352,6552,7251,8151,9451,722.937.000
31 ago 202352,7653,0652,3552,4852,252.856.300
30 ago 202353,2853,4852,4852,6652,432.146.800
29 ago 202353,3554,1552,9553,3453,111.684.300
28 ago 202352,8253,4952,7553,1752,941.633.300
25 ago 202352,3952,9552,1952,7352,501.866.400
24 ago 202352,7053,4452,3052,3352,102.141.400
23 ago 202352,0052,7251,6752,6552,422.318.500
22 ago 202351,9552,1051,6351,9651,742.594.500
21 ago 202351,8051,9551,2751,7951,572.299.000
18 ago 202351,3251,9051,1951,8051,583.380.100
17 ago 202350,9552,2850,9051,6751,455.205.400
16 ago 202350,3051,1450,1850,8550,632.463.900
15 ago 202350,9251,1150,4450,5750,351.946.700
14 ago 202350,9651,3350,9151,0850,862.683.200
11 ago 202351,4051,8950,9150,9650,742.663.500
10 ago 202350,6351,8050,5451,5151,293.537.300
09 ago 202349,8850,6749,8250,4650,242.647.000
08 ago 202349,6750,2849,4050,0449,822.250.700
07 ago 202349,6650,1049,6350,0049,781.725.900
04 ago 202349,5350,3149,3849,4549,242.013.600
03 ago 202349,5649,6449,1049,3849,172.663.400
02 ago 202349,8350,0749,5049,6749,462.191.100
01 ago 202350,3150,4650,0850,2450,022.065.400
31 jul 202350,6950,7150,2850,4950,272.751.700
28 jul 202350,3150,6650,0150,4950,271.827.400
27 jul 202350,8851,5550,1350,2750,052.079.500
26 jul 202350,9451,3350,7250,9250,702.496.800
25 jul 202351,0351,3650,9051,0750,852.821.900
24 jul 202350,9051,2550,5951,0550,833.487.100
21 jul 202350,0550,9049,6150,7150,4911.488.100
20 jul 202350,6650,6649,1549,6149,404.725.700
19 jul 202351,6552,5550,3250,4350,215.672.500
18 jul 202351,0451,5050,8451,3851,165.437.800
17 jul 202350,5550,9750,1250,9050,683.629.200
14 jul 202351,3751,6150,5450,6150,393.225.700
13 jul 202350,1651,2850,0951,1750,953.141.600
12 jul 202350,0750,2849,8350,0049,782.991.500
11 jul 202349,0649,7548,9849,7149,503.792.800
10 jul 202349,0049,4248,8449,1048,895.553.700
07 jul 202348,8849,2748,6548,9748,763.137.900
06 jul 202349,4249,5648,9048,9948,783.618.000
05 jul 202349,6950,0049,3449,9249,713.627.200
03 jul 202349,6850,0949,3249,7049,492.000.600
30 jun 202350,1350,4349,8149,8549,643.749.100
29 jun 202349,4949,8549,3349,8549,642.877.300
28 jun 202349,8550,0449,4049,5849,374.809.000
27 jun 202349,5350,1649,3249,8249,614.141.600
26 jun 202349,6749,7549,3349,6149,403.202.400
23 jun 202349,3549,7448,9549,6449,435.616.200
22 jun 202350,3350,4149,4849,5549,344.616.300
21 jun 202351,5951,5950,2250,5650,344.011.000
20 jun 202350,8551,6650,4651,6251,404.598.700
16 jun 202352,6452,6451,1051,2251,007.420.400
15 jun 202350,9052,5250,8352,2752,044.262.800
15 jun 20230.22 Dividendo
14 jun 202351,0551,9450,6351,1650,727.437.300
13 jun 202351,4751,8050,8451,0650,626.385.600
12 jun 202352,1053,4550,0351,0050,5616.708.800
09 jun 202357,8257,8957,4557,8357,331.573.900
08 jun 202356,7957,7656,5657,6757,172.844.100
07 jun 202357,4058,0357,0257,0556,563.605.800
06 jun 202356,0257,2255,9057,1356,642.745.100
05 jun 202356,2556,3655,7356,0255,542.420.700
02 jun 202355,2556,4755,2556,3355,852.584.200
01 jun 202355,2055,4954,9055,0354,562.643.500
31 may 202354,9255,6254,3655,3554,877.539.700
30 may 202354,4255,0254,2754,9554,483.824.300
26 may 202353,0454,4552,9954,2253,753.542.700
25 may 202353,6853,7953,0853,1852,722.287.800
24 may 202354,0154,1853,6653,8653,401.664.100
23 may 202355,3255,3854,2154,4053,931.939.900
22 may 202355,3255,7155,0355,4654,981.439.000
19 may 202355,3555,6754,9455,3254,841.677.900
18 may 202354,9855,3054,4755,2254,751.620.200
17 may 202354,6855,0153,9454,9354,461.858.800
16 may 202354,8755,0154,5454,5454,071.213.900
15 may 202355,3055,5355,0055,1754,701.224.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...