Mercados españoles cerrados

Northern Stock Index (NOSIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,43+0,53 (+1,02%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202452,4352,4352,4352,4352,43-
25 abr 202451,9051,9051,9051,9051,90-
24 abr 202452,1452,1452,1452,1452,14-
23 abr 202452,1252,1252,1252,1252,12-
22 abr 202451,5151,5151,5151,5151,51-
19 abr 202451,0651,0651,0651,0651,06-
18 abr 202451,5151,5151,5151,5151,51-
17 abr 202451,6251,6251,6251,6251,62-
16 abr 202451,9251,9251,9251,9251,92-
15 abr 202452,0352,0352,0352,0352,03-
12 abr 202453,4353,4353,4353,4353,43-
11 abr 202453,4353,4353,4353,4353,43-
10 abr 202453,0453,0453,0453,0453,04-
09 abr 202453,5453,5453,5453,5453,54-
08 abr 202453,4653,4653,4653,4653,46-
05 abr 202453,4853,4853,4853,4853,48-
04 abr 202452,8952,8952,8952,8952,89-
03 abr 202453,5553,5553,5553,5553,55-
02 abr 202453,4853,4853,4853,4853,48-
01 abr 202453,8753,8753,8753,8753,87-
28 mar 202453,9853,9853,9853,9853,98-
27 mar 202453,9253,9253,9253,9253,92-
26 mar 202453,4553,4553,4553,4553,45-
25 mar 202453,6053,6053,6053,6053,60-
22 mar 202453,9353,9353,9353,9353,93-
21 mar 202454,0054,0054,0054,0054,00-
20 mar 202453,8253,8253,8253,8253,82-
19 mar 202453,3453,3453,3453,3453,34-
18 mar 202453,0453,0453,0453,0453,04-
15 mar 202452,7152,7152,7152,7152,71-
14 mar 202453,0553,0553,0553,0553,05-
13 mar 202453,1953,1953,1953,1953,19-
12 mar 202453,2953,2953,2953,2953,29-
11 mar 202452,7052,7052,7052,7052,70-
08 mar 202452,7652,7652,7652,7652,76-
07 mar 202453,1053,1053,1053,1053,10-
06 mar 202452,5552,5552,5552,5552,55-
05 mar 202452,2852,2852,2852,2852,28-
04 mar 202452,8252,8252,8252,8252,82-
01 mar 202452,8852,8852,8852,8852,88-
29 feb 202452,4652,4652,4652,4652,46-
28 feb 202452,1752,1752,1752,1752,17-
27 feb 202452,2652,2652,2652,2652,26-
26 feb 202452,1752,1752,1752,1752,17-
23 feb 202452,3652,3652,3652,3652,36-
22 feb 202452,3452,3452,3452,3452,34-
21 feb 202451,2651,2651,2651,2651,26-
20 feb 202451,1951,1951,1951,1951,19-
16 feb 202451,5051,5051,5051,5051,50-
15 feb 202451,7451,7451,7451,7451,74-
14 feb 202451,4351,4351,4351,4351,43-
13 feb 202450,9350,9350,9350,9350,93-
12 feb 202451,6351,6351,6351,6351,63-
09 feb 202451,6851,6851,6851,6851,68-
08 feb 202451,3851,3851,3851,3851,38-
07 feb 202451,3451,3451,3451,3451,34-
06 feb 202450,9250,9250,9250,9250,92-
05 feb 202450,8050,8050,8050,8050,80-
02 feb 202450,9650,9650,9650,9650,96-
01 feb 202450,4250,4250,4250,4250,42-
31 ene 202449,8049,8049,8049,8049,80-
30 ene 202450,6150,6150,6150,6150,61-
29 ene 202450,6450,6450,6450,6450,64-
26 ene 202450,2650,2650,2650,2650,26-
25 ene 202450,2950,2950,2950,2950,29-
24 ene 202450,0350,0350,0350,0350,03-
23 ene 202449,9849,9849,9849,9849,98-
22 ene 202449,8449,8449,8449,8449,84-
19 ene 202449,1249,1249,1249,1249,12-
18 ene 202449,1249,1249,1249,1249,12-
17 ene 202448,6948,6948,6948,6948,69-
16 ene 202448,9648,9648,9648,9648,96-
12 ene 202449,1449,1449,1449,1449,14-
11 ene 202449,1049,1049,1049,1049,10-
10 ene 202449,1349,1349,1349,1349,13-
09 ene 202448,8548,8548,8548,8548,85-
08 ene 202448,9248,9248,9248,9248,92-
05 ene 202448,2448,2448,2448,2448,24-
04 ene 202448,1548,1548,1548,1548,15-
03 ene 202448,3148,3148,3148,3148,31-
02 ene 202448,7048,7048,7048,7048,70-
29 dic 202349,1149,1149,1149,1149,11-
28 dic 202349,1149,1149,1149,1149,11-
27 dic 202349,0949,0949,0949,0949,09-
26 dic 202349,0149,0149,0149,0149,01-
22 dic 202348,8148,8148,8148,8148,81-
21 dic 202348,7348,7348,7348,7348,73-
21 dic 20230.229 Dividendo
21 dic 20231.698 Plusvalía
20 dic 202350,1450,1450,1450,1448,21-
19 dic 202350,8850,8850,8850,8848,92-
18 dic 202350,5850,5850,5850,5848,64-
15 dic 202350,3550,3550,3550,3548,41-
14 dic 202350,3550,3550,3550,3548,41-
13 dic 202350,2150,2150,2150,2148,28-
12 dic 202349,5349,5349,5349,5347,63-
11 dic 202349,3049,3049,3049,3047,41-
08 dic 202349,1149,1149,1149,1147,22-
07 dic 202348,9148,9148,9148,9147,03-
06 dic 202348,5248,5248,5248,5246,66-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...