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:
12 oct 2023 - 12 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 18,217.73 | 18,375.53 | 18,208.44 | 18,342.94 | 18,342.94 | 5,140,440,000 |
| 10 oct 2024 | 18,200.62 | 18,333.39 | 18,154.18 | 18,282.05 | 18,282.05 | 5,855,390,000 |
| 09 oct 2024 | 18,179.22 | 18,302.05 | 18,133.02 | 18,291.62 | 18,291.62 | 5,228,670,000 |
| 08 oct 2024 | 18,017.93 | 18,203.04 | 17,989.70 | 18,182.92 | 18,182.92 | 5,566,510,000 |
| 07 oct 2024 | 18,080.12 | 18,096.33 | 17,900.04 | 17,923.90 | 17,923.90 | 5,240,320,000 |
| 04 oct 2024 | 18,130.42 | 18,145.28 | 17,952.30 | 18,137.85 | 18,137.85 | 5,136,070,000 |
| 03 oct 2024 | 17,859.49 | 18,011.25 | 17,826.42 | 17,918.48 | 17,918.48 | 5,208,990,000 |
| 02 oct 2024 | 17,867.12 | 17,978.58 | 17,767.79 | 17,925.12 | 17,925.12 | 5,489,040,000 |
| 01 oct 2024 | 18,154.94 | 18,162.72 | 17,779.77 | 17,910.36 | 17,910.36 | 5,879,980,000 |
| 30 sept 2024 | 18,069.83 | 18,198.16 | 17,997.56 | 18,189.17 | 18,189.17 | 5,846,150,000 |
| 27 sept 2024 | 18,228.78 | 18,238.28 | 18,069.18 | 18,119.59 | 18,119.59 | 5,367,890,000 |
| 26 sept 2024 | 18,327.34 | 18,327.34 | 18,071.74 | 18,190.29 | 18,190.29 | 5,669,210,000 |
| 25 sept 2024 | 18,050.36 | 18,155.04 | 18,040.62 | 18,082.21 | 18,082.21 | 4,858,060,000 |
| 24 sept 2024 | 18,046.44 | 18,091.96 | 17,863.38 | 18,074.52 | 18,074.52 | 5,347,580,000 |
| 23 sept 2024 | 17,994.91 | 18,021.58 | 17,936.37 | 17,974.27 | 17,974.27 | 5,237,310,000 |
| 20 sept 2024 | 17,999.35 | 18,024.34 | 17,835.64 | 17,948.32 | 17,948.32 | 9,914,480,000 |
| 19 sept 2024 | 17,980.89 | 18,099.93 | 17,909.75 | 18,013.98 | 18,013.98 | 5,574,650,000 |
| 18 sept 2024 | 17,663.38 | 17,832.70 | 17,556.43 | 17,573.30 | 17,573.30 | 5,611,630,000 |
| 17 sept 2024 | 17,707.02 | 17,781.74 | 17,544.64 | 17,628.06 | 17,628.06 | 4,959,520,000 |
| 16 sept 2024 | 17,573.70 | 17,618.40 | 17,480.66 | 17,592.13 | 17,592.13 | 4,675,530,000 |
| 13 sept 2024 | 17,575.26 | 17,719.14 | 17,564.61 | 17,683.98 | 17,683.98 | 4,802,880,000 |
| 12 sept 2024 | 17,413.89 | 17,605.72 | 17,338.32 | 17,569.68 | 17,569.68 | 4,983,120,000 |
| 11 sept 2024 | 17,061.41 | 17,420.23 | 16,787.84 | 17,395.53 | 17,395.53 | 6,086,930,000 |
| 10 sept 2024 | 16,949.64 | 17,036.07 | 16,801.13 | 17,025.88 | 17,025.88 | 4,963,740,000 |
| 09 sept 2024 | 16,835.67 | 16,923.28 | 16,732.84 | 16,884.60 | 16,884.60 | 5,132,150,000 |
| 06 sept 2024 | 17,137.62 | 17,166.54 | 16,668.57 | 16,690.83 | 16,690.83 | 5,549,030,000 |
| 05 sept 2024 | 17,063.24 | 17,295.58 | 17,035.07 | 17,127.66 | 17,127.66 | 4,983,030,000 |
| 04 sept 2024 | 17,015.71 | 17,232.65 | 16,984.67 | 17,084.30 | 17,084.30 | 5,011,820,000 |
| 03 sept 2024 | 17,585.45 | 17,585.45 | 17,057.79 | 17,136.30 | 17,136.30 | 5,813,970,000 |
| 30 ago 2024 | 17,650.49 | 17,720.38 | 17,498.79 | 17,713.62 | 17,713.62 | 5,531,150,000 |
| 29 ago 2024 | 17,610.57 | 17,789.21 | 17,482.60 | 17,516.43 | 17,516.43 | 5,727,780,000 |
| 28 ago 2024 | 17,738.80 | 17,759.94 | 17,439.40 | 17,556.03 | 17,556.03 | 5,211,920,000 |
| 27 ago 2024 | 17,655.52 | 17,789.72 | 17,573.37 | 17,754.82 | 17,754.82 | 4,362,380,000 |
| 26 ago 2024 | 17,867.85 | 17,909.09 | 17,645.69 | 17,725.77 | 17,725.77 | 5,110,940,000 |
| 23 ago 2024 | 17,772.73 | 17,941.27 | 17,700.27 | 17,877.79 | 17,877.79 | 5,380,810,000 |
| 22 ago 2024 | 17,993.72 | 18,017.69 | 17,589.15 | 17,619.35 | 17,619.35 | 5,065,360,000 |
| 21 ago 2024 | 17,840.51 | 17,963.07 | 17,790.98 | 17,918.99 | 17,918.99 | 4,765,150,000 |
| 20 ago 2024 | 17,849.09 | 17,932.53 | 17,758.20 | 17,816.94 | 17,816.94 | 5,305,260,000 |
| 19 ago 2024 | 17,649.74 | 17,877.44 | 17,585.58 | 17,876.77 | 17,876.77 | 5,564,300,000 |
| 16 ago 2024 | 17,516.40 | 17,674.65 | 17,502.83 | 17,631.72 | 17,631.72 | 5,138,150,000 |
| 15 ago 2024 | 17,394.54 | 17,602.72 | 17,375.41 | 17,594.50 | 17,594.50 | 5,478,170,000 |
| 14 ago 2024 | 17,227.64 | 17,260.73 | 17,032.17 | 17,192.60 | 17,192.60 | 4,985,480,000 |
| 13 ago 2024 | 16,944.74 | 17,192.79 | 16,943.95 | 17,187.61 | 17,187.61 | 5,469,160,000 |
| 12 ago 2024 | 16,793.64 | 16,895.79 | 16,699.39 | 16,780.61 | 16,780.61 | 4,890,850,000 |
| 09 ago 2024 | 16,636.52 | 16,789.22 | 16,574.57 | 16,745.30 | 16,745.30 | 5,783,410,000 |
| 08 ago 2024 | 16,408.27 | 16,694.25 | 16,262.93 | 16,660.02 | 16,660.02 | 5,815,880,000 |
| 07 ago 2024 | 16,622.31 | 16,709.81 | 16,179.53 | 16,195.81 | 16,195.81 | 5,913,620,000 |
| 06 ago 2024 | 16,261.36 | 16,620.31 | 16,137.65 | 16,366.85 | 16,366.85 | 5,908,930,000 |
| 05 ago 2024 | 15,712.53 | 16,453.46 | 15,708.54 | 16,200.08 | 16,200.08 | 6,852,190,000 |
| 02 ago 2024 | 16,780.45 | 16,920.63 | 16,582.79 | 16,776.16 | 16,776.16 | 6,313,870,000 |
| 01 ago 2024 | 17,647.03 | 17,791.58 | 17,051.42 | 17,194.15 | 17,194.15 | 6,664,550,000 |
| 31 jul 2024 | 17,499.23 | 17,693.98 | 17,438.60 | 17,599.40 | 17,599.40 | 6,292,560,000 |
| 30 jul 2024 | 17,424.10 | 17,468.56 | 17,015.38 | 17,147.42 | 17,147.42 | 5,564,310,000 |
| 29 jul 2024 | 17,444.39 | 17,535.32 | 17,299.83 | 17,370.20 | 17,370.20 | 4,897,230,000 |
| 26 jul 2024 | 17,331.95 | 17,454.57 | 17,239.99 | 17,357.88 | 17,357.88 | 5,281,560,000 |
| 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 |
| *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.