U.S. markets closed

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14,403.97+63.98 (+0.45%)
Al cierre: 05:15PM EST
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 202314,279.4614,416.9214,264.9614,403.9714,403.975,430,840,000
07 dic 202314,230.4314,353.1114,220.8714,339.9914,339.995,694,310,000
06 dic 202314,325.6214,327.6314,138.5114,146.7114,146.715,167,030,000
05 dic 202314,126.4014,285.6614,121.7614,229.9114,229.916,179,120,000
04 dic 202314,168.6614,197.5214,058.5214,185.4914,185.496,270,020,000
01 dic 202314,181.3514,311.9514,135.0014,305.0314,305.035,607,000,000
30 nov 202314,265.0514,289.2014,127.0514,226.2214,226.225,678,070,000
29 nov 202314,367.1114,423.2214,247.8914,258.4914,258.494,890,220,000
28 nov 202314,224.6314,303.6614,195.7214,281.7614,281.764,474,400,000
27 nov 202314,239.3114,305.7114,205.2414,241.0214,241.024,205,880,000
24 nov 202314,238.0414,270.2814,214.1314,250.8514,250.852,541,840,000
22 nov 202314,283.8214,359.6114,226.6314,265.8614,265.863,855,240,000
21 nov 202314,217.2314,237.5014,146.3114,199.9814,199.984,128,600,000
20 nov 202314,134.7514,309.8014,134.2014,284.5314,284.534,561,810,000
17 nov 202314,101.4414,154.3214,063.9314,125.4814,125.484,408,640,000
16 nov 202314,066.8814,130.4514,033.7914,113.6714,113.674,545,180,000
15 nov 202314,147.2714,194.3614,060.7014,103.8414,103.845,063,830,000
14 nov 202314,015.3714,124.0614,003.1414,094.3814,094.385,332,490,000
13 nov 202313,745.9613,805.1113,687.7813,767.7413,767.744,349,590,000
10 nov 202313,571.1913,802.5313,556.3513,798.1113,798.114,722,140,000
09 nov 202313,693.7013,697.8213,506.0213,521.4513,521.455,313,970,000
08 nov 202313,660.2213,684.8713,573.5813,650.4113,650.414,685,550,000
07 nov 202313,555.7913,675.4613,516.5613,639.8613,639.864,354,460,000
06 nov 202313,514.0813,551.6213,435.9913,518.7813,518.784,345,850,000
03 nov 202313,362.8513,520.2813,344.7313,478.2813,478.284,918,750,000
02 nov 202313,230.4913,302.1813,177.6413,294.1913,294.194,962,950,000
01 nov 202312,887.0613,072.4212,875.2013,061.4713,061.474,545,120,000
31 oct 202312,786.6212,859.4012,697.0412,851.2412,851.244,315,630,000
30 oct 202312,750.4712,842.9612,691.5612,789.4812,789.484,149,320,000
27 oct 202312,718.6912,772.4312,600.5712,643.0112,643.014,172,100,000
26 oct 202312,768.9712,818.1412,543.8612,595.6112,595.614,894,900,000
25 oct 202313,039.8613,042.5212,804.3012,821.2212,821.224,599,850,000
24 oct 202313,084.9913,170.3913,022.8513,139.8713,139.874,604,720,000
23 oct 202312,930.8513,143.2212,848.8313,018.3313,018.334,669,060,000
20 oct 202313,157.7713,177.3512,977.4312,983.8112,983.814,622,840,000
19 oct 202313,354.8013,404.7313,157.3313,186.1813,186.185,014,790,000
18 oct 202313,439.6813,499.7413,275.3013,314.3013,314.304,617,140,000
17 oct 202313,419.8713,602.2513,364.7413,533.7513,533.754,417,640,000
16 oct 202313,453.8113,598.0513,447.1713,567.9813,567.984,308,690,000
13 oct 202313,613.5913,619.5413,361.8513,407.2313,407.234,251,550,000
12 oct 202313,672.4713,714.1413,491.5613,574.2213,574.224,858,620,000
11 oct 202313,619.2113,671.1113,549.2913,659.6813,659.684,160,440,000
10 oct 202313,505.8113,659.6313,491.8113,562.8413,562.844,301,350,000
09 oct 202313,326.2213,509.3013,277.4813,484.2413,484.243,835,930,000
06 oct 202313,127.6813,472.2713,099.0313,431.3413,431.344,309,420,000
05 oct 202313,228.1213,251.1813,087.5713,219.8313,219.834,167,470,000
04 oct 202313,092.9213,258.7613,072.5113,236.0113,236.014,308,070,000
03 oct 202313,229.6813,280.0413,008.6013,059.4713,059.474,684,310,000
02 oct 202313,217.9813,364.0313,204.0813,307.7713,307.774,554,700,000
29 sept 202313,337.7113,382.9813,177.0913,219.3213,219.325,138,500,000
28 sept 202313,043.3713,270.9713,025.1113,201.2813,201.284,648,390,000
27 sept 202313,115.3613,156.3712,963.1613,092.8513,092.854,841,410,000
26 sept 202313,180.9613,199.1313,033.4013,063.6113,063.614,693,540,000
25 sept 202313,172.5413,277.8313,132.0013,271.3213,271.324,100,290,000
22 sept 202313,287.1713,353.2213,200.6413,211.8113,211.814,302,700,000
21 sept 202313,328.0613,362.2313,222.5613,223.9813,223.985,014,890,000
20 sept 202313,710.2613,727.8113,467.2813,469.1313,469.134,782,440,000
19 sept 202313,649.4413,705.1513,578.8713,678.1913,678.194,453,460,000
18 sept 202313,669.9613,751.2813,663.4613,710.2413,710.244,855,880,000
15 sept 202313,889.2013,895.7513,684.2413,708.3313,708.338,162,210,000
14 sept 202313,889.7613,957.5713,810.6613,926.0513,926.054,649,010,000
13 sept 202313,773.6713,868.5713,733.8213,813.5913,813.594,840,310,000
12 sept 202313,858.9413,913.6013,763.6913,773.6113,773.614,595,490,000
11 sept 202313,884.0313,937.4713,805.1313,917.8913,917.894,538,870,000
08 sept 202313,754.7113,843.3713,733.1813,761.5313,761.534,160,360,000
07 sept 202313,675.1113,774.6313,642.4713,748.8313,748.834,320,830,000
06 sept 202313,988.8114,001.9513,802.4213,872.4713,872.474,215,320,000
05 sept 202313,994.5414,060.8513,945.6514,020.9514,020.954,379,790,000
01 sept 202314,129.9614,149.6213,982.4214,031.8114,031.814,033,960,000
31 ago 202314,041.5414,114.6714,010.4814,034.9714,034.974,568,610,000
30 ago 202313,961.7714,050.8213,924.2014,019.3114,019.314,364,600,000
29 ago 202313,687.2313,959.8113,677.0613,943.7613,943.764,748,180,000
28 ago 202313,695.3613,735.9813,626.6413,705.1313,705.133,666,680,000
25 ago 202313,514.3713,633.4213,376.3513,590.6513,590.653,970,060,000
24 ago 202313,834.3113,834.6913,462.8413,463.9713,463.974,383,820,000
23 ago 202313,532.4313,757.0013,532.4313,721.0313,721.034,127,850,000
22 ago 202313,593.9513,598.7713,484.3813,505.8713,505.874,282,430,000
21 ago 202313,347.2613,516.8613,325.5913,497.5913,497.594,363,070,000
18 ago 202313,190.0213,335.8713,161.7613,290.7813,290.784,801,910,000
17 ago 202313,527.3013,535.0913,303.4513,316.9313,316.935,280,180,000
16 ago 202313,593.1713,644.3213,473.0313,474.6313,474.636,243,760,000
15 ago 202313,760.4813,774.9813,611.9413,631.0513,631.054,473,320,000
14 ago 202313,599.0013,789.1613,582.4913,788.3313,788.334,272,020,000
11 ago 202313,633.6513,720.3313,609.9813,644.8513,644.854,638,880,000
10 ago 202313,818.2513,947.1613,686.5113,737.9913,737.995,299,080,000
09 ago 202313,897.6113,898.5413,698.3913,722.0213,722.025,591,360,000
08 ago 202313,875.4513,899.7413,769.3413,884.3213,884.325,284,550,000
07 ago 202313,972.4513,997.1513,864.9213,994.4013,994.404,892,330,000
04 ago 202314,025.9614,119.2213,897.9313,909.2413,909.245,349,450,000
03 ago 202313,899.7614,032.2813,881.3513,959.7213,959.726,036,970,000
02 ago 202314,132.7314,133.8513,914.8113,973.4513,973.455,481,960,000
01 ago 202314,274.9314,309.2114,215.6414,283.9114,283.914,633,770,000
31 jul 202314,337.9014,370.9114,292.7514,346.0214,346.024,934,440,000
28 jul 202314,199.8314,344.3514,188.1014,316.6614,316.664,453,520,000
27 jul 202314,319.1614,360.2014,006.9314,050.1114,050.115,115,840,000
26 jul 202314,123.5214,187.3514,041.9514,127.2814,127.284,322,000,000
25 jul 202314,093.2414,201.9114,092.5214,144.5614,144.563,812,470,000
24 jul 202314,081.6314,110.1513,997.1314,058.8714,058.874,083,070,000
21 jul 202314,148.1814,179.0114,020.4514,032.8114,032.815,254,180,000
20 jul 202314,273.2914,309.9214,030.6214,063.3114,063.315,128,020,000
*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...