Mercados españoles abiertos en 8 hrs 7 min
S&P 500
3.790,93 +112,50 (+3,06%) Nasdaq
11.176,41 +360,97 (+3,34%) NIKKEI 225
26.992,21 +776,42 (+2,96%) Dólar/Euro
0,9987 +0,0160 (+1,63%) Petróleo Brent
91,58 -0,22 (-0,24%) BTC-EUR
20.298,67 +593,34 (+3,01%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
04 oct 2021 - 04 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2022 | 59,22 | 59,97 | 59,01 | 59,90 | 59,90 | 1.810.872 |
| 03 oct 2022 | 56,97 | 58,40 | 56,60 | 58,33 | 58,33 | 1.863.200 |
| 30 sept 2022 | 57,29 | 58,04 | 56,51 | 56,68 | 56,68 | 2.021.500 |
| 29 sept 2022 | 57,96 | 58,03 | 56,79 | 57,11 | 57,11 | 2.177.000 |
| 28 sept 2022 | 57,25 | 58,59 | 56,91 | 58,32 | 58,32 | 2.006.400 |
| 27 sept 2022 | 57,01 | 57,31 | 56,37 | 56,96 | 56,96 | 1.697.500 |
| 26 sept 2022 | 56,90 | 57,14 | 56,29 | 56,57 | 56,57 | 1.772.000 |
| 23 sept 2022 | 57,10 | 57,28 | 56,20 | 56,93 | 56,93 | 1.920.500 |
| 22 sept 2022 | 58,28 | 58,37 | 56,89 | 57,40 | 57,40 | 1.793.400 |
| 21 sept 2022 | 59,71 | 60,42 | 58,57 | 58,57 | 58,57 | 1.813.000 |
| 20 sept 2022 | 60,37 | 60,57 | 58,80 | 59,20 | 59,20 | 1.967.700 |
| 19 sept 2022 | 60,51 | 60,83 | 60,21 | 60,73 | 60,73 | 1.473.000 |
| 16 sept 2022 | 61,04 | 61,15 | 60,14 | 61,01 | 61,01 | 3.536.900 |
| 15 sept 2022 | 61,80 | 62,21 | 61,03 | 61,11 | 61,11 | 1.477.000 |
| 15 sept 2022 | 0.2 Dividendo | |||||
| 14 sept 2022 | 62,31 | 62,86 | 61,46 | 62,03 | 61,83 | 1.677.800 |
| 13 sept 2022 | 62,87 | 63,03 | 61,55 | 61,85 | 61,65 | 1.615.400 |
| 12 sept 2022 | 63,49 | 64,13 | 63,21 | 64,11 | 63,90 | 1.693.700 |
| 09 sept 2022 | 63,10 | 63,58 | 63,00 | 63,26 | 63,06 | 1.276.800 |
| 08 sept 2022 | 62,02 | 63,14 | 61,98 | 63,09 | 62,89 | 2.154.700 |
| 07 sept 2022 | 60,66 | 62,46 | 60,66 | 62,42 | 62,22 | 1.724.600 |
| 06 sept 2022 | 59,75 | 60,66 | 59,54 | 60,62 | 60,42 | 1.972.600 |
| 02 sept 2022 | 60,41 | 61,25 | 59,50 | 59,68 | 59,49 | 1.570.600 |
| 01 sept 2022 | 59,03 | 60,06 | 58,80 | 59,99 | 59,80 | 1.881.900 |
| 31 ago 2022 | 59,90 | 60,26 | 59,34 | 59,53 | 59,34 | 3.367.400 |
| 30 ago 2022 | 60,16 | 60,45 | 59,37 | 59,60 | 59,41 | 2.037.700 |
| 29 ago 2022 | 60,32 | 60,82 | 59,64 | 59,70 | 59,51 | 1.743.000 |
| 29 ago 2022 | 3:1 Split de acciones | |||||
| 26 ago 2022 | 62,41 | 62,57 | 60,67 | 60,69 | 60,49 | 1.778.400 |
| 25 ago 2022 | 62,12 | 62,55 | 61,87 | 62,40 | 62,20 | 992.700 |
| 24 ago 2022 | 61,48 | 62,22 | 61,44 | 62,07 | 61,87 | 2.077.500 |
| 23 ago 2022 | 61,39 | 61,80 | 61,04 | 61,44 | 61,24 | 1.870.200 |
| 22 ago 2022 | 62,04 | 62,59 | 61,69 | 61,94 | 61,74 | 1.828.500 |
| 19 ago 2022 | 63,45 | 63,45 | 62,12 | 62,37 | 62,17 | 2.967.900 |
| 18 ago 2022 | 64,47 | 64,66 | 63,54 | 64,04 | 63,83 | 1.774.200 |
| 17 ago 2022 | 63,79 | 64,79 | 63,64 | 64,59 | 64,39 | 1.908.000 |
| 16 ago 2022 | 63,90 | 63,98 | 63,16 | 63,86 | 63,66 | 1.927.800 |
| 15 ago 2022 | 63,25 | 64,78 | 63,00 | 63,98 | 63,78 | 2.126.100 |
| 12 ago 2022 | 62,79 | 63,51 | 62,41 | 63,47 | 63,27 | 1.431.900 |
| 11 ago 2022 | 62,42 | 62,66 | 61,98 | 62,19 | 61,99 | 1.325.400 |
| 10 ago 2022 | 61,76 | 62,42 | 61,68 | 62,20 | 62,00 | 2.002.500 |
| 09 ago 2022 | 60,80 | 61,17 | 60,67 | 61,06 | 60,86 | 1.349.700 |
| 08 ago 2022 | 60,70 | 61,32 | 60,58 | 60,95 | 60,75 | 1.031.400 |
| 05 ago 2022 | 60,50 | 60,94 | 60,14 | 60,69 | 60,49 | 1.461.300 |
| 04 ago 2022 | 60,24 | 61,04 | 60,22 | 60,93 | 60,73 | 1.961.100 |
| 03 ago 2022 | 59,69 | 60,24 | 59,46 | 60,06 | 59,86 | 1.860.000 |
| 02 ago 2022 | 59,39 | 59,90 | 59,06 | 59,56 | 59,37 | 2.003.400 |
| 01 ago 2022 | 59,76 | 60,27 | 59,43 | 59,62 | 59,43 | 1.902.600 |
| 29 jul 2022 | 59,72 | 60,45 | 59,56 | 60,30 | 60,11 | 2.257.500 |
| 28 jul 2022 | 58,14 | 60,09 | 57,97 | 59,81 | 59,61 | 3.229.200 |
| 27 jul 2022 | 57,99 | 58,33 | 57,61 | 58,00 | 57,81 | 2.544.000 |
| 26 jul 2022 | 56,96 | 57,76 | 56,67 | 57,67 | 57,48 | 3.321.000 |
| 25 jul 2022 | 57,58 | 58,00 | 56,93 | 57,33 | 57,15 | 2.984.100 |
| 22 jul 2022 | 58,02 | 58,30 | 57,16 | 57,53 | 57,35 | 4.148.700 |
| 21 jul 2022 | 56,53 | 58,02 | 56,14 | 58,00 | 57,81 | 3.719.700 |
| 20 jul 2022 | 54,18 | 56,66 | 54,17 | 56,35 | 56,16 | 4.931.700 |
| 19 jul 2022 | 52,16 | 53,28 | 51,98 | 53,11 | 52,94 | 2.206.800 |
| 18 jul 2022 | 52,59 | 52,82 | 51,43 | 51,59 | 51,43 | 2.061.300 |
| 15 jul 2022 | 51,43 | 52,36 | 51,43 | 52,36 | 52,19 | 1.929.000 |
| 14 jul 2022 | 50,77 | 51,34 | 50,51 | 51,17 | 51,01 | 1.887.600 |
| 13 jul 2022 | 50,79 | 51,75 | 50,77 | 51,45 | 51,28 | 1.594.200 |
| 12 jul 2022 | 52,59 | 53,32 | 51,44 | 51,59 | 51,42 | 3.583.500 |
| 11 jul 2022 | 52,01 | 52,77 | 51,81 | 52,54 | 52,37 | 1.981.800 |
| 08 jul 2022 | 52,15 | 52,49 | 51,79 | 52,19 | 52,02 | 2.105.400 |
| 07 jul 2022 | 52,17 | 52,63 | 51,93 | 52,23 | 52,06 | 2.158.800 |
| 06 jul 2022 | 52,74 | 53,31 | 52,16 | 52,26 | 52,09 | 2.733.600 |
| 05 jul 2022 | 51,67 | 52,58 | 51,20 | 52,50 | 52,33 | 2.408.700 |
| 01 jul 2022 | 50,77 | 52,04 | 50,66 | 51,86 | 51,70 | 2.646.900 |
| 30 jun 2022 | 50,52 | 51,35 | 50,33 | 50,85 | 50,68 | 2.358.000 |
| 29 jun 2022 | 51,52 | 51,67 | 50,63 | 51,02 | 50,86 | 2.322.300 |
| 28 jun 2022 | 52,64 | 53,11 | 51,52 | 51,55 | 51,39 | 1.933.200 |
| 27 jun 2022 | 53,27 | 53,32 | 52,50 | 52,64 | 52,47 | 2.247.000 |
| 24 jun 2022 | 53,04 | 53,33 | 52,61 | 53,09 | 52,92 | 4.764.000 |
| 23 jun 2022 | 51,58 | 52,88 | 51,41 | 52,75 | 52,58 | 4.616.400 |
| 22 jun 2022 | 50,47 | 51,66 | 50,00 | 51,20 | 51,04 | 2.798.400 |
| 21 jun 2022 | 50,00 | 51,19 | 50,00 | 50,88 | 50,71 | 3.176.100 |
| 17 jun 2022 | 49,47 | 50,19 | 49,20 | 49,62 | 49,46 | 7.043.100 |
| 16 jun 2022 | 49,31 | 49,78 | 48,75 | 49,52 | 49,36 | 3.531.300 |
| 15 jun 2022 | 48,78 | 50,54 | 48,75 | 49,97 | 49,81 | 3.161.400 |
| 14 jun 2022 | 49,05 | 49,07 | 48,06 | 48,62 | 48,47 | 4.787.400 |
| 13 jun 2022 | 48,92 | 49,48 | 48,29 | 48,95 | 48,80 | 3.696.600 |
| 10 jun 2022 | 50,44 | 50,64 | 49,58 | 50,06 | 49,90 | 3.722.100 |
| 09 jun 2022 | 51,08 | 51,57 | 50,84 | 50,92 | 50,75 | 2.419.800 |
| 09 jun 2022 | 0.2 Dividendo | |||||
| 08 jun 2022 | 51,40 | 52,11 | 51,10 | 51,30 | 50,94 | 2.175.000 |
| 07 jun 2022 | 50,95 | 51,60 | 50,80 | 51,59 | 51,22 | 1.667.700 |
| 06 jun 2022 | 51,74 | 52,25 | 51,19 | 51,37 | 51,00 | 2.028.000 |
| 03 jun 2022 | 51,37 | 51,49 | 50,91 | 51,36 | 50,99 | 1.748.100 |
| 02 jun 2022 | 50,87 | 51,61 | 50,47 | 51,60 | 51,24 | 2.674.200 |
| 01 jun 2022 | 51,81 | 52,13 | 50,73 | 50,76 | 50,40 | 1.746.000 |
| 31 may 2022 | 51,43 | 52,12 | 51,33 | 51,75 | 51,39 | 4.908.600 |
| 27 may 2022 | 50,84 | 51,90 | 50,39 | 51,88 | 51,51 | 2.790.000 |
| 26 may 2022 | 49,40 | 50,52 | 49,17 | 50,31 | 49,95 | 2.370.600 |
| 25 may 2022 | 48,74 | 49,46 | 48,57 | 49,17 | 48,82 | 2.639.700 |
| 24 may 2022 | 48,81 | 49,09 | 48,03 | 48,88 | 48,53 | 2.338.800 |
| 23 may 2022 | 49,15 | 49,48 | 48,57 | 49,24 | 48,89 | 2.484.600 |
| 20 may 2022 | 48,09 | 48,78 | 47,85 | 48,71 | 48,36 | 5.956.500 |
| 19 may 2022 | 46,97 | 47,92 | 46,77 | 47,69 | 47,35 | 3.315.300 |
| 18 may 2022 | 49,29 | 49,29 | 47,21 | 47,36 | 47,03 | 2.166.600 |
| 17 may 2022 | 49,55 | 49,75 | 49,11 | 49,60 | 49,24 | 2.902.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
