Mercados españoles cerrados

NASDAQ 100 PR USD (NDX)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17.421,00+16,80 (+0,10%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202419.752,3019.752,3019.752,3019.752,3019.752,30-
18 jun 202419.908,8619.908,8619.908,8619.908,8619.908,86-
17 jun 202419.902,7519.902,7519.902,7519.902,7519.902,75-
14 jun 202419.659,8019.659,8019.659,8019.659,8019.659,80-
13 jun 202419.576,9219.576,9219.576,9219.576,9219.576,92-
12 jun 202419.465,1819.465,1819.465,1819.465,1819.465,18-
11 jun 202419.210,1819.210,1819.210,1819.210,1819.210,18-
10 jun 202419.074,6719.074,6719.074,6719.074,6719.074,67-
07 jun 202419.000,9519.000,9519.000,9519.000,9519.000,95-
06 jun 202419.021,1919.021,1919.021,1919.021,1919.021,19-
05 jun 202419.035,0519.035,0519.035,0519.035,0519.035,05-
04 jun 202418.654,8418.654,8418.654,8418.654,8418.654,84-
03 jun 202418.600,9718.600,9718.600,9718.600,9718.600,97-
31 may 202418.536,6518.536,6518.536,6518.536,6518.536,65-
30 may 202418.538,6618.538,6618.538,6618.538,6618.538,66-
29 may 202418.736,7518.736,7518.736,7518.736,7518.736,75-
28 may 202418.869,4418.869,4418.869,4418.869,4418.869,44-
24 may 202418.808,3518.808,3518.808,3518.808,3518.808,35-
23 may 202418.623,3918.623,3918.623,3918.623,3918.623,39-
22 may 2024------
21 may 202418.713,8018.713,8018.713,8018.713,8018.713,80-
20 may 202418.674,1918.674,1918.674,1918.674,1918.674,19-
17 may 202418.546,2318.546,2318.546,2318.546,2318.546,23-
16 may 202418.557,9618.557,9618.557,9618.557,9618.557,96-
15 may 202418.596,6518.596,6518.596,6518.596,6518.596,65-
14 may 202418.322,7718.322,7718.322,7718.322,7718.322,77-
13 may 202418.198,6118.198,6118.198,6118.198,6118.198,61-
10 may 202418.161,1818.161,1818.161,1818.161,1818.161,18-
09 may 202418.113,4618.113,4618.113,4618.113,4618.113,46-
08 may 202418.085,0118.085,0118.085,0118.085,0118.085,01-
07 may 202418.091,4518.091,4518.091,4518.091,4518.091,45-
06 may 202418.093,5718.093,5718.093,5718.093,5718.093,57-
03 may 202417.890,8017.890,8017.890,8017.890,8017.890,80-
02 may 202417.541,5417.541,5417.541,5417.541,5417.541,54-
01 may 202417.318,5517.318,5517.318,5517.318,5517.318,55-
30 abr 202417.440,6917.440,6917.440,6917.440,6917.440,69-
29 abr 202417.782,7217.782,7217.782,7217.782,7217.782,72-
26 abr 202417.718,3017.718,3017.718,3017.718,3017.718,30-
25 abr 202417.430,5017.430,5017.430,5017.430,5017.430,50-
24 abr 202417.526,8017.526,8017.526,8017.526,8017.526,80-
23 abr 202417.471,4717.471,4717.471,4717.471,4717.471,47-
22 abr 202417.210,8917.210,8917.210,8917.210,8917.210,89-
19 abr 202417.037,6517.037,6517.037,6517.037,6517.037,65-
18 abr 202417.394,3117.394,3117.394,3117.394,3117.394,31-
17 abr 202417.493,6217.493,6217.493,6217.493,6217.493,62-
16 abr 202417.713,6617.713,6617.713,6617.713,6617.713,66-
15 abr 202417.706,8317.706,8317.706,8317.706,8317.706,83-
12 abr 202418.003,4918.003,4918.003,4918.003,4918.003,49-
11 abr 202418.307,9818.307,9818.307,9818.307,9818.307,98-
10 abr 202418.011,6518.011,6518.011,6518.011,6518.011,65-
09 abr 202418.169,9018.169,9018.169,9018.169,9018.169,90-
08 abr 202418.100,1918.100,1918.100,1918.100,1918.100,19-
05 abr 202418.108,4618.108,4618.108,4618.108,4618.108,46-
04 abr 202417.878,7817.878,7817.878,7817.878,7817.878,78-
03 abr 202418.160,1918.160,1918.160,1918.160,1918.160,19-
02 abr 202418.121,7818.121,7818.121,7818.121,7818.121,78-
01 abr 202418.293,2018.293,2018.293,2018.293,2018.293,20-
28 mar 202418.254,6918.254,6918.254,6918.254,6918.254,69-
27 mar 202418.280,8418.280,8418.280,8418.280,8418.280,84-
26 mar 202418.210,5418.210,5418.210,5418.210,5418.210,54-
25 mar 202418.277,0618.277,0618.277,0618.277,0618.277,06-
22 mar 202418.339,4418.339,4418.339,4418.339,4418.339,44-
21 mar 202418.320,3818.320,3818.320,3818.320,3818.320,38-
20 mar 202418.240,1118.240,1118.240,1118.240,1118.240,11-
19 mar 202418.032,2018.032,2018.032,2018.032,2018.032,20-
18 mar 202417.985,0117.985,0117.985,0117.985,0117.985,01-
15 mar 2024------
14 mar 202418.014,8118.014,8118.014,8118.014,8118.014,81-
13 mar 202418.068,4718.068,4718.068,4718.068,4718.068,47-
12 mar 202418.219,1118.219,1118.219,1118.219,1118.219,11-
11 mar 202417.951,6917.951,6917.951,6917.951,6917.951,69-
08 mar 2024------
07 mar 202418.297,9918.297,9918.297,9918.297,9918.297,99-
06 mar 202418.017,5718.017,5718.017,5718.017,5718.017,57-
05 mar 2024------
04 mar 202418.226,4818.226,4818.226,4818.226,4818.226,48-
01 mar 202418.302,9118.302,9118.302,9118.302,9118.302,91-
29 feb 202418.043,8518.043,8518.043,8518.043,8518.043,85-
28 feb 202417.874,5017.874,5017.874,5017.874,5017.874,50-
27 feb 2024------
26 feb 2024------
23 feb 202417.937,6117.937,6117.937,6117.937,6117.937,61-
22 feb 202418.004,7018.004,7018.004,7018.004,7018.004,70-
21 feb 202417.478,9117.478,9117.478,9117.478,9117.478,91-
20 feb 202417.546,1017.546,1017.546,1017.546,1017.546,10-
16 feb 202417.685,9817.685,9817.685,9817.685,9817.685,98-
15 feb 202417.845,7217.845,7217.845,7217.845,7217.845,72-
14 feb 2024------
13 feb 202417.600,4217.600,4217.600,4217.600,4217.600,42-
12 feb 202417.882,6617.882,6617.882,6617.882,6617.882,66-
09 feb 202417.962,4117.962,4117.962,4117.962,4117.962,41-
08 feb 202417.783,1717.783,1717.783,1717.783,1717.783,17-
07 feb 202417.755,0717.755,0717.755,0717.755,0717.755,07-
06 feb 202417.572,7317.572,7317.572,7317.572,7317.572,73-
05 feb 202417.613,0417.613,0417.613,0417.613,0417.613,04-
02 feb 202417.642,7317.642,7317.642,7317.642,7317.642,73-
01 feb 202417.344,7117.344,7117.344,7117.344,7117.344,71-
31 ene 202417.137,2417.137,2417.137,2417.137,2417.137,24-
30 ene 202417.476,7117.476,7117.476,7117.476,7117.476,71-
29 ene 202417.596,2717.596,2717.596,2717.596,2717.596,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...