NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:15PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 17,331.90 | 17,454.57 | 17,239.99 | 17,357.88 | 17,357.88 | 4,707,932,000 |
| 25 jul 2024 | 17,352.64 | 17,544.46 | 17,033.96 | 17,181.72 | 17,181.72 | 6,114,350,000 |
| 24 jul 2024 | 17,733.91 | 17,747.06 | 17,313.52 | 17,342.41 | 17,342.41 | 6,735,560,000 |
| 23 jul 2024 | 17,982.74 | 18,128.38 | 17,968.10 | 17,997.35 | 17,997.35 | 4,938,000,000 |
| 22 jul 2024 | 17,923.65 | 18,040.99 | 17,839.76 | 18,007.57 | 18,007.57 | 5,093,620,000 |
| 19 jul 2024 | 17,835.59 | 17,935.14 | 17,691.43 | 17,726.94 | 17,726.94 | 4,992,930,000 |
| 18 jul 2024 | 18,119.15 | 18,130.87 | 17,759.54 | 17,871.22 | 17,871.22 | 5,977,260,000 |
| 17 jul 2024 | 18,188.19 | 18,223.24 | 17,972.87 | 17,996.92 | 17,996.92 | 6,007,280,000 |
| 16 jul 2024 | 18,534.27 | 18,576.83 | 18,386.07 | 18,509.34 | 18,509.34 | 5,812,930,000 |
| 15 jul 2024 | 18,485.91 | 18,641.53 | 18,397.83 | 18,472.57 | 18,472.57 | 5,450,350,000 |
| 12 jul 2024 | 18,303.64 | 18,556.73 | 18,293.60 | 18,398.45 | 18,398.45 | 5,845,930,000 |
| 11 jul 2024 | 18,659.25 | 18,671.07 | 18,238.78 | 18,283.41 | 18,283.41 | 6,366,620,000 |
| 10 jul 2024 | 18,512.09 | 18,655.19 | 18,467.58 | 18,647.45 | 18,647.45 | 5,228,240,000 |
| 09 jul 2024 | 18,465.02 | 18,511.89 | 18,381.60 | 18,429.29 | 18,429.29 | 4,839,140,000 |
| 08 jul 2024 | 18,371.86 | 18,416.94 | 18,342.60 | 18,403.74 | 18,403.74 | 5,286,260,000 |
| 05 jul 2024 | 18,200.60 | 18,366.31 | 18,197.14 | 18,352.76 | 18,352.76 | 4,851,000,000 |
| 03 jul 2024 | 18,016.12 | 18,188.30 | 18,016.12 | 18,188.30 | 18,188.30 | 3,713,960,000 |
| 02 jul 2024 | 17,808.04 | 18,031.29 | 17,802.24 | 18,028.76 | 18,028.76 | 4,526,550,000 |
| 01 jul 2024 | 17,773.90 | 17,894.28 | 17,657.64 | 17,879.30 | 17,879.30 | 5,189,990,000 |
| 28 jun 2024 | 17,891.10 | 18,035.00 | 17,723.83 | 17,732.60 | 17,732.60 | 8,960,940,000 |
| 27 jun 2024 | 17,793.95 | 17,892.78 | 17,765.42 | 17,858.68 | 17,858.68 | 5,382,060,000 |
| 26 jun 2024 | 17,697.27 | 17,813.55 | 17,687.07 | 17,805.16 | 17,805.16 | 5,294,310,000 |
| 25 jun 2024 | 17,572.16 | 17,734.34 | 17,546.63 | 17,717.65 | 17,717.65 | 4,848,280,000 |
| 24 jun 2024 | 17,640.26 | 17,730.12 | 17,494.02 | 17,496.82 | 17,496.82 | 5,503,210,000 |
| 21 jun 2024 | 17,681.01 | 17,787.34 | 17,620.57 | 17,689.36 | 17,689.36 | 8,589,160,000 |
| 20 jun 2024 | 17,913.94 | 17,936.79 | 17,650.69 | 17,721.59 | 17,721.59 | 6,289,300,000 |
| 18 jun 2024 | 17,856.76 | 17,890.52 | 17,796.88 | 17,862.23 | 17,862.23 | 5,796,180,000 |
| 17 jun 2024 | 17,697.30 | 17,935.99 | 17,636.36 | 17,857.02 | 17,857.02 | 6,061,200,000 |
| 14 jun 2024 | 17,621.18 | 17,693.43 | 17,590.80 | 17,688.88 | 17,688.88 | 4,973,820,000 |
| 13 jun 2024 | 17,715.27 | 17,741.80 | 17,566.32 | 17,667.56 | 17,667.56 | 4,916,020,000 |
| 12 jun 2024 | 17,502.15 | 17,725.39 | 17,490.64 | 17,608.44 | 17,608.44 | 5,560,630,000 |
| 11 jun 2024 | 17,160.42 | 17,345.05 | 17,107.99 | 17,343.55 | 17,343.55 | 5,009,220,000 |
| 10 jun 2024 | 17,083.45 | 17,213.45 | 17,057.34 | 17,192.53 | 17,192.53 | 5,207,110,000 |
| 07 jun 2024 | 17,124.14 | 17,229.31 | 17,090.04 | 17,133.13 | 17,133.13 | 4,755,650,000 |
| 06 jun 2024 | 17,204.87 | 17,235.73 | 17,123.59 | 17,173.12 | 17,173.12 | 4,960,580,000 |
| 05 jun 2024 | 16,974.48 | 17,187.92 | 16,955.56 | 17,187.90 | 17,187.90 | 5,325,000,000 |
| 04 jun 2024 | 16,823.88 | 16,891.87 | 16,750.39 | 16,857.05 | 16,857.05 | 4,917,350,000 |
| 03 jun 2024 | 16,865.70 | 16,909.89 | 16,646.43 | 16,828.67 | 16,828.67 | 5,422,040,000 |
| 31 may 2024 | 16,771.90 | 16,789.27 | 16,445.54 | 16,735.02 | 16,735.02 | 6,674,090,000 |
| 30 may 2024 | 16,878.63 | 16,900.46 | 16,690.36 | 16,737.08 | 16,737.08 | 6,659,290,000 |
| 29 may 2024 | 16,879.35 | 16,989.60 | 16,873.97 | 16,920.58 | 16,920.58 | 6,652,480,000 |
| 28 may 2024 | 16,988.31 | 17,032.66 | 16,917.51 | 17,019.88 | 17,019.88 | 6,293,380,000 |
| 24 may 2024 | 16,786.79 | 16,947.80 | 16,771.58 | 16,920.79 | 16,920.79 | 5,836,040,000 |
| 23 may 2024 | 16,996.39 | 16,996.39 | 16,678.37 | 16,736.03 | 16,736.03 | 7,752,800,000 |
| 22 may 2024 | 16,839.02 | 16,855.27 | 16,712.09 | 16,801.54 | 16,801.54 | 7,277,340,000 |
| 21 may 2024 | 16,736.10 | 16,839.02 | 16,719.97 | 16,832.62 | 16,832.62 | 6,245,090,000 |
| 20 may 2024 | 16,702.02 | 16,823.83 | 16,695.69 | 16,794.87 | 16,794.87 | 6,861,320,000 |
| 17 may 2024 | 16,708.49 | 16,726.41 | 16,613.84 | 16,685.97 | 16,685.97 | 9,587,280,000 |
| 16 may 2024 | 16,738.11 | 16,797.83 | 16,693.45 | 16,698.32 | 16,698.32 | 11,932,600,000 |
| 15 may 2024 | 16,601.14 | 16,749.74 | 16,544.09 | 16,742.39 | 16,742.39 | 8,538,990,000 |
| 14 may 2024 | 16,391.16 | 16,526.27 | 16,386.43 | 16,511.18 | 16,511.18 | 7,270,240,000 |
| 13 may 2024 | 16,400.31 | 16,407.05 | 16,334.86 | 16,388.24 | 16,388.24 | 4,452,750,000 |
| 10 may 2024 | 16,389.02 | 16,437.39 | 16,293.52 | 16,340.87 | 16,340.87 | 4,402,110,000 |
| 09 may 2024 | 16,323.74 | 16,362.79 | 16,241.98 | 16,346.26 | 16,346.26 | 4,505,120,000 |
| 08 may 2024 | 16,226.07 | 16,341.65 | 16,226.07 | 16,302.76 | 16,302.76 | 4,530,190,000 |
| 07 may 2024 | 16,358.34 | 16,397.39 | 16,303.84 | 16,332.56 | 16,332.56 | 5,041,870,000 |
| 06 may 2024 | 16,208.54 | 16,350.08 | 16,197.86 | 16,349.25 | 16,349.25 | 4,460,130,000 |
| 03 may 2024 | 16,147.48 | 16,204.71 | 16,068.34 | 16,156.33 | 16,156.33 | 4,887,310,000 |
| 02 may 2024 | 15,758.11 | 15,862.79 | 15,604.73 | 15,840.96 | 15,840.96 | 4,901,610,000 |
| 01 may 2024 | 15,646.09 | 15,926.22 | 15,557.64 | 15,605.48 | 15,605.48 | 5,277,790,000 |
| 30 abr 2024 | 15,920.89 | 15,979.36 | 15,655.67 | 15,657.82 | 15,657.82 | 5,229,400,000 |
| 29 abr 2024 | 16,007.00 | 16,021.49 | 15,885.89 | 15,983.08 | 15,983.08 | 4,972,520,000 |
| 26 abr 2024 | 15,821.34 | 15,981.00 | 15,770.72 | 15,927.90 | 15,927.90 | 4,694,400,000 |
| 25 abr 2024 | 15,375.26 | 15,644.51 | 15,343.91 | 15,611.76 | 15,611.76 | 4,743,640,000 |
| 24 abr 2024 | 15,805.60 | 15,839.00 | 15,634.44 | 15,712.75 | 15,712.75 | 4,735,870,000 |
| 23 abr 2024 | 15,525.55 | 15,730.35 | 15,510.59 | 15,696.64 | 15,696.64 | 4,951,670,000 |
| 22 abr 2024 | 15,396.13 | 15,539.00 | 15,265.66 | 15,451.31 | 15,451.31 | 4,616,730,000 |
| 19 abr 2024 | 15,547.10 | 15,576.70 | 15,222.78 | 15,282.01 | 15,282.01 | 5,316,010,000 |
| 18 abr 2024 | 15,705.69 | 15,786.12 | 15,587.50 | 15,601.50 | 15,601.50 | 4,932,540,000 |
| 17 abr 2024 | 15,942.29 | 15,957.03 | 15,654.51 | 15,683.37 | 15,683.37 | 4,991,470,000 |
| 16 abr 2024 | 15,856.38 | 15,965.79 | 15,822.02 | 15,865.25 | 15,865.25 | 5,001,860,000 |
| 15 abr 2024 | 16,276.47 | 16,295.27 | 15,863.88 | 15,885.02 | 15,885.02 | 4,910,550,000 |
| 12 abr 2024 | 16,293.03 | 16,341.46 | 16,125.33 | 16,175.09 | 16,175.09 | 4,552,740,000 |
| 11 abr 2024 | 16,236.20 | 16,464.60 | 16,154.65 | 16,442.20 | 16,442.20 | 4,714,750,000 |
| 10 abr 2024 | 16,104.01 | 16,200.10 | 16,092.02 | 16,170.36 | 16,170.36 | 5,308,250,000 |
| 09 abr 2024 | 16,328.76 | 16,348.18 | 16,141.15 | 16,306.64 | 16,306.64 | 4,869,190,000 |
| 08 abr 2024 | 16,285.18 | 16,323.60 | 16,220.72 | 16,253.96 | 16,253.96 | 4,386,700,000 |
| 05 abr 2024 | 16,095.40 | 16,326.50 | 16,080.48 | 16,248.52 | 16,248.52 | 4,578,130,000 |
| 04 abr 2024 | 16,418.57 | 16,468.04 | 16,046.56 | 16,049.08 | 16,049.08 | 5,368,700,000 |
| 03 abr 2024 | 16,178.80 | 16,340.74 | 16,169.31 | 16,277.46 | 16,277.46 | 5,151,500,000 |
| 02 abr 2024 | 16,199.24 | 16,251.41 | 16,137.24 | 16,240.45 | 16,240.45 | 4,710,280,000 |
| 01 abr 2024 | 16,397.05 | 16,490.65 | 16,327.89 | 16,396.83 | 16,396.83 | 4,798,390,000 |
| 28 mar 2024 | 16,377.23 | 16,420.92 | 16,347.38 | 16,379.46 | 16,379.46 | 5,174,450,000 |
| 27 mar 2024 | 16,424.76 | 16,431.82 | 16,279.17 | 16,399.52 | 16,399.52 | 4,768,930,000 |
| 26 mar 2024 | 16,446.85 | 16,476.38 | 16,312.95 | 16,315.70 | 16,315.70 | 5,144,260,000 |
| 25 mar 2024 | 16,335.30 | 16,441.17 | 16,315.72 | 16,384.47 | 16,384.47 | 4,636,940,000 |
| 22 mar 2024 | 16,387.83 | 16,467.62 | 16,361.00 | 16,428.82 | 16,428.82 | 4,339,930,000 |
| 21 mar 2024 | 16,517.24 | 16,538.86 | 16,393.90 | 16,401.84 | 16,401.84 | 5,134,740,000 |
| 20 mar 2024 | 16,185.76 | 16,377.44 | 16,127.48 | 16,369.41 | 16,369.41 | 5,298,380,000 |
| 19 mar 2024 | 16,031.93 | 16,175.59 | 15,951.86 | 16,166.79 | 16,166.79 | 4,758,740,000 |
| 18 mar 2024 | 16,154.92 | 16,247.59 | 16,094.17 | 16,103.45 | 16,103.45 | 5,025,040,000 |
| 15 mar 2024 | 16,043.58 | 16,055.33 | 15,925.91 | 15,973.17 | 15,973.17 | 8,261,950,000 |
| 14 mar 2024 | 16,209.19 | 16,245.32 | 16,039.68 | 16,128.53 | 16,128.53 | 5,450,980,000 |
| 13 mar 2024 | 16,220.11 | 16,233.30 | 16,143.34 | 16,177.77 | 16,177.77 | 4,839,000,000 |
| 12 mar 2024 | 16,116.98 | 16,275.45 | 15,992.98 | 16,265.64 | 16,265.64 | 5,100,330,000 |
| 11 mar 2024 | 16,052.63 | 16,085.95 | 15,978.04 | 16,019.27 | 16,019.27 | 4,917,620,000 |
| 08 mar 2024 | 16,322.10 | 16,449.70 | 16,059.50 | 16,085.11 | 16,085.11 | 5,411,790,000 |
| 07 mar 2024 | 16,147.32 | 16,309.02 | 16,096.01 | 16,273.38 | 16,273.38 | 5,072,790,000 |
| 06 mar 2024 | 16,092.00 | 16,128.56 | 15,956.66 | 16,031.54 | 16,031.54 | 5,511,370,000 |
| 05 mar 2024 | 16,077.74 | 16,087.57 | 15,862.63 | 15,939.59 | 15,939.59 | 6,356,800,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.