NDAQ - Nasdaq, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202355,2556,4755,2556,3756,371.246.611
01 jun 202355,2055,4954,9055,0355,032.643.500
31 may 202354,9255,6254,3655,3555,357.539.700
30 may 202354,4255,0254,2754,9554,953.824.300
26 may 202353,0454,4552,9954,2254,223.542.700
25 may 202353,6853,7953,0853,1853,182.287.800
24 may 202354,0154,1853,6653,8653,861.664.100
23 may 202355,3255,3854,2154,4054,401.939.900
22 may 202355,3255,7155,0355,4655,461.439.000
19 may 202355,3555,6754,9455,3255,321.677.900
18 may 202354,9855,3054,4755,2255,221.620.200
17 may 202354,6855,0153,9454,9354,931.858.800
16 may 202354,8755,0154,5454,5454,541.213.900
15 may 202355,3055,5355,0055,1755,171.224.100
12 may 202355,4055,6654,9955,1455,142.225.000
11 may 202355,0755,2654,5055,2255,221.387.700
10 may 202355,1455,2754,4755,2055,201.778.300
09 may 202354,6755,0754,5554,5654,561.040.300
08 may 202355,0055,1454,6454,9254,921.906.100
05 may 202354,2955,0054,2354,9254,921.978.600
04 may 202353,5353,9853,3853,7953,791.615.800
03 may 202354,4654,8553,5153,5653,561.609.100
02 may 202354,6954,8153,4154,2754,271.745.700
01 may 202355,2455,4154,9155,0555,051.237.700
28 abr 202354,6355,4154,5455,3755,372.267.800
27 abr 202354,2454,9354,0254,8254,821.591.600
26 abr 202354,9455,2853,8554,1354,132.077.000
25 abr 202356,3056,4355,2155,2755,272.103.900
24 abr 202357,0957,2156,1956,5856,581.775.400
21 abr 202356,3457,0056,1256,9756,973.163.900
20 abr 202357,3857,4056,0656,4956,493.453.900
19 abr 202357,0057,9956,8357,3657,365.782.900
18 abr 202355,7356,2155,5155,6155,613.626.400
17 abr 202354,8755,9054,8655,7755,773.195.600
14 abr 202355,5055,6054,8855,1655,166.008.200
13 abr 202354,8955,6554,6755,5655,563.513.800
12 abr 202354,7755,3854,6854,8954,892.942.200
11 abr 202354,3854,7054,1054,3554,352.566.700
10 abr 202354,4454,7253,9854,3854,381.641.200
06 abr 202354,6355,0454,3754,9054,902.440.100
05 abr 202354,6655,0954,3054,5654,562.933.300
04 abr 202354,4354,9454,2454,7054,702.515.800
03 abr 202354,3754,6054,0354,4054,403.159.100
31 mar 202354,3754,7054,0354,6754,672.895.700
30 mar 202354,3254,7953,9554,0354,032.599.600
29 mar 202353,4754,2853,3554,0954,092.123.400
28 mar 202353,0053,2452,6352,9452,942.570.200
27 mar 202353,6153,7053,1253,2553,251.329.900
24 mar 202352,0553,0752,0053,0753,072.892.500
23 mar 202352,8253,1052,1252,4952,492.829.100
22 mar 202354,0154,4352,9352,9452,942.309.300
21 mar 202353,6954,2853,3554,0154,012.606.900
20 mar 202352,6753,2252,5452,9252,922.829.100
17 mar 202353,1953,8552,1552,7552,755.554.900
16 mar 202351,4753,5551,1053,1153,112.856.700
16 mar 20230.2 Dividendo
15 mar 202351,6952,4651,4651,9151,712.629.800
14 mar 202353,2253,6452,4452,7652,562.754.700
13 mar 202352,4653,0351,9351,9751,773.742.400
10 mar 202353,9053,9052,2052,6052,403.462.200
09 mar 202355,2555,3954,0954,3254,112.524.600
08 mar 202355,0055,4054,8255,1354,921.859.000
07 mar 202355,9656,2254,9555,0154,801.914.500
06 mar 202356,3456,7155,9656,0755,852.277.600
03 mar 202356,2556,3355,8056,2256,002.373.700
02 mar 202355,0956,1155,0656,0055,782.043.400
01 mar 202355,7956,2555,4155,5555,342.272.500
28 feb 202356,3956,4855,9856,0655,843.278.200
27 feb 202357,6157,7556,3456,3556,131.328.800
24 feb 202356,8457,1256,5857,0556,831.160.600
23 feb 202357,2457,5356,5757,2056,981.909.400
22 feb 202356,9657,2356,5457,1056,882.670.100
21 feb 202357,9358,0256,5156,7856,563.089.000
17 feb 202358,2558,6458,0858,5658,331.148.300
16 feb 202358,8759,1058,3858,4458,211.167.300
15 feb 202358,3159,2258,2759,1658,931.732.800
14 feb 202359,5459,9758,4358,6258,391.870.300
13 feb 202359,8960,1459,1659,5959,361.974.500
10 feb 202358,6059,6558,5159,6259,392.041.000
09 feb 202359,8459,9958,7858,9858,751.590.400
08 feb 202359,8060,0959,4459,6459,411.851.800
07 feb 202359,3060,1958,7059,9559,722.477.900
06 feb 202360,0360,2859,2159,3059,071.490.700
03 feb 202359,9060,9959,8360,5560,321.639.100
02 feb 202359,7460,6559,6460,5760,342.331.000
01 feb 202360,1960,3558,9759,5059,272.492.900
31 ene 202359,8560,1959,3760,1959,962.587.000
30 ene 202360,4860,6259,3259,6559,422.268.300
27 ene 202359,8160,6759,6260,5060,273.123.600
26 ene 202357,8860,1757,4960,1159,884.697.700
25 ene 202358,9558,9555,9058,3058,088.213.100
24 ene 202362,4262,5161,7661,9261,683.403.100
23 ene 202361,9162,7961,5362,3262,082.227.100
20 ene 202361,0062,1260,6462,0661,822.766.500
19 ene 202362,1762,5260,9561,0060,761.617.000
18 ene 202363,4563,9062,7162,8062,563.289.400
17 ene 202363,1563,7262,8463,3763,132.909.300
13 ene 202362,4263,6762,3263,3563,112.882.000
12 ene 202363,1663,2562,1862,9962,752.558.000
11 ene 202362,7363,3462,7363,0262,782.482.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...