Mercados españoles cerrados

Victory NASDAQ-100 Index (USNQX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,37+0,73 (+1,67%)
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 202444,3744,3744,3744,3744,37-
25 abr 202443,6443,6443,6443,6443,64-
24 abr 202443,8843,8843,8843,8843,88-
23 abr 202443,7543,7543,7543,7543,75-
22 abr 202443,0943,0943,0943,0943,09-
19 abr 202442,6642,6642,6642,6642,66-
18 abr 202443,5643,5643,5643,5643,56-
17 abr 202443,8143,8143,8143,8143,81-
16 abr 202444,3644,3644,3644,3644,36-
15 abr 202444,3444,3444,3444,3444,34-
12 abr 202445,0845,0845,0845,0845,08-
11 abr 202445,8545,8545,8545,8545,85-
10 abr 202445,1045,1045,1045,1045,10-
09 abr 202445,5045,5045,5045,5045,50-
08 abr 202445,3345,3345,3345,3345,33-
05 abr 202445,3545,3545,3545,3545,35-
04 abr 202444,7744,7744,7744,7744,77-
03 abr 202445,4845,4845,4845,4845,48-
02 abr 202445,3845,3845,3845,3845,38-
01 abr 202445,8045,8045,8045,8045,80-
28 mar 202445,7145,7145,7145,7145,71-
27 mar 202445,7745,7745,7745,7745,77-
26 mar 202445,6045,6045,6045,6045,60-
25 mar 202445,7645,7645,7645,7645,76-
22 mar 202445,9245,9245,9245,9245,92-
21 mar 202445,8745,8745,8745,8745,87-
20 mar 202445,6745,6745,6745,6745,67-
19 mar 202445,1545,1545,1545,1545,15-
18 mar 202445,0345,0345,0345,0345,03-
15 mar 202444,5944,5944,5944,5944,59-
14 mar 202445,1045,1045,1045,1045,10-
13 mar 202445,2345,2345,2345,2345,23-
12 mar 202445,6145,6145,6145,6145,61-
11 mar 202444,9444,9444,9444,9444,94-
08 mar 202445,1145,1145,1145,1145,11-
07 mar 202445,8145,8145,8145,8145,81-
06 mar 202445,1045,1045,1045,1045,10-
05 mar 202444,8044,8044,8044,8044,80-
04 mar 202445,6345,6345,6345,6345,63-
01 mar 202445,8145,8145,8145,8145,81-
29 feb 202445,1745,1745,1745,1745,17-
28 feb 202444,7344,7344,7344,7344,73-
27 feb 202444,9744,9744,9744,9744,97-
26 feb 202444,8844,8844,8844,8844,88-
23 feb 202444,8944,8944,8944,8944,89-
22 feb 202445,0645,0645,0645,0645,06-
21 feb 202443,7443,7443,7443,7443,74-
20 feb 202443,9043,9043,9043,9043,90-
16 feb 202444,2644,2644,2644,2644,26-
15 feb 202444,6544,6544,6544,6544,65-
14 feb 202444,5544,5544,5544,5544,55-
13 feb 202444,0344,0344,0344,0344,03-
12 feb 202444,7344,7344,7344,7344,73-
09 feb 202444,9344,9344,9344,9344,93-
08 feb 202444,4844,4844,4844,4844,48-
07 feb 202444,4144,4144,4144,4144,41-
06 feb 202443,9543,9543,9543,9543,95-
05 feb 202444,0544,0544,0544,0544,05-
02 feb 202444,1344,1344,1344,1344,13-
01 feb 202443,3843,3843,3843,3843,38-
31 ene 202442,8642,8642,8642,8642,86-
30 ene 202443,7143,7143,7143,7143,71-
29 ene 202444,0144,0144,0144,0144,01-
26 ene 202443,5743,5743,5743,5743,57-
25 ene 202443,8143,8143,8143,8143,81-
24 ene 202443,7743,7743,7743,7743,77-
23 ene 202443,5343,5343,5343,5343,53-
22 ene 202443,3443,3443,3443,3443,34-
19 ene 202443,3043,3043,3043,3043,30-
18 ene 202442,4842,4842,4842,4842,48-
17 ene 202441,8641,8641,8641,8641,86-
16 ene 202442,1042,1042,1042,1042,10-
12 ene 202442,1042,1042,1042,1042,10-
11 ene 202442,0742,0742,0742,0742,07-
10 ene 202442,0142,0142,0142,0142,01-
09 ene 202441,7241,7241,7241,7241,72-
08 ene 202441,6541,6541,6541,6541,65-
05 ene 202440,7940,7940,7940,7940,79-
04 ene 202440,7340,7340,7340,7340,73-
03 ene 202440,9540,9540,9540,9540,95-
02 ene 202441,3841,3841,3841,3841,38-
29 dic 202342,0842,0842,0842,0842,08-
28 dic 202342,2642,2642,2642,2642,26-
27 dic 202342,2842,2842,2842,2842,28-
26 dic 202342,2142,2142,2142,2142,21-
22 dic 202341,9641,9641,9641,9641,96-
21 dic 202341,9141,9141,9141,9141,91-
21 dic 20230.242 Dividendo
20 dic 202341,6441,6441,6441,6441,40-
19 dic 202342,2942,2942,2942,2942,04-
18 dic 202342,0842,0842,0842,0841,84-
15 dic 202341,8141,8141,8141,8141,57-
14 dic 202341,6041,6041,6041,6041,36-
13 dic 202341,6541,6541,6541,6541,41-
13 dic 20230 Dividendo
13 dic 20230.851 Plusvalía
12 dic 202341,9741,9741,9741,9740,88-
11 dic 202341,6341,6341,6341,6340,55-
08 dic 202341,2841,2841,2841,2840,21-
07 dic 202341,1241,1241,1241,1240,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...