NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 05:15PM EST
Periodo de tiempo:
08 dic 2021 - 08 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2022 | 10,963.95 | 11,039.81 | 10,910.62 | 10,958.55 | 10,958.55 | 4,343,860,000 |
| 06 dic 2022 | 11,228.42 | 11,241.42 | 10,956.20 | 11,014.89 | 11,014.89 | 4,713,330,000 |
| 05 dic 2022 | 11,380.99 | 11,425.51 | 11,193.02 | 11,239.94 | 11,239.94 | 4,510,030,000 |
| 02 dic 2022 | 11,308.38 | 11,492.32 | 11,296.72 | 11,461.50 | 11,461.50 | 4,523,010,000 |
| 01 dic 2022 | 11,475.17 | 11,546.77 | 11,378.75 | 11,482.45 | 11,482.45 | 5,158,120,000 |
| 30 nov 2022 | 10,995.20 | 11,468.47 | 10,966.53 | 11,468.00 | 11,468.00 | 6,653,460,000 |
| 29 nov 2022 | 11,060.02 | 11,086.02 | 10,944.37 | 10,983.78 | 10,983.78 | 4,592,830,000 |
| 28 nov 2022 | 11,147.57 | 11,217.75 | 11,020.69 | 11,049.50 | 11,049.50 | 4,271,360,000 |
| 25 nov 2022 | 11,231.00 | 11,261.57 | 11,206.38 | 11,226.36 | 11,226.36 | 2,184,080,000 |
| 23 nov 2022 | 11,174.61 | 11,310.82 | 11,174.61 | 11,285.32 | 11,285.32 | 4,431,530,000 |
| 22 nov 2022 | 11,058.56 | 11,179.87 | 10,975.66 | 11,174.41 | 11,174.41 | 4,186,360,000 |
| 21 nov 2022 | 11,091.01 | 11,128.78 | 10,999.75 | 11,024.51 | 11,024.51 | 3,977,130,000 |
| 18 nov 2022 | 11,257.01 | 11,259.44 | 11,059.16 | 11,146.06 | 11,146.06 | 4,175,420,000 |
| 17 nov 2022 | 11,008.67 | 11,198.84 | 11,006.21 | 11,144.96 | 11,144.96 | 4,354,360,000 |
| 16 nov 2022 | 11,260.10 | 11,286.10 | 11,162.92 | 11,183.66 | 11,183.66 | 4,585,190,000 |
| 15 nov 2022 | 11,474.82 | 11,492.62 | 11,241.15 | 11,358.41 | 11,358.41 | 5,617,310,000 |
| 14 nov 2022 | 11,233.90 | 11,350.12 | 11,167.17 | 11,196.22 | 11,196.22 | 5,004,060,000 |
| 11 nov 2022 | 11,124.75 | 11,352.43 | 11,069.83 | 11,323.33 | 11,323.33 | 5,867,750,000 |
| 10 nov 2022 | 10,869.17 | 11,119.12 | 10,779.95 | 11,114.15 | 11,114.15 | 6,433,000,000 |
| 09 nov 2022 | 10,528.45 | 10,564.97 | 10,344.01 | 10,353.17 | 10,353.17 | 4,977,460,000 |
| 08 nov 2022 | 10,611.53 | 10,745.64 | 10,472.73 | 10,616.20 | 10,616.20 | 5,134,500,000 |
| 07 nov 2022 | 10,516.94 | 10,587.96 | 10,428.91 | 10,564.52 | 10,564.52 | 4,456,690,000 |
| 04 nov 2022 | 10,548.14 | 10,553.63 | 10,262.93 | 10,475.25 | 10,475.25 | 5,453,750,000 |
| 03 nov 2022 | 10,399.45 | 10,486.01 | 10,319.54 | 10,342.94 | 10,342.94 | 5,102,190,000 |
| 02 nov 2022 | 10,885.01 | 10,993.24 | 10,522.90 | 10,524.80 | 10,524.80 | 5,436,420,000 |
| 01 nov 2022 | 11,154.74 | 11,156.35 | 10,881.19 | 10,890.85 | 10,890.85 | 4,677,520,000 |
| 31 oct 2022 | 11,028.43 | 11,047.94 | 10,914.01 | 10,988.15 | 10,988.15 | 4,753,740,000 |
| 28 oct 2022 | 10,766.20 | 11,117.04 | 10,766.20 | 11,102.45 | 11,102.45 | 4,731,940,000 |
| 27 oct 2022 | 10,971.95 | 10,998.73 | 10,780.50 | 10,792.67 | 10,792.67 | 4,773,520,000 |
| 26 oct 2022 | 10,969.02 | 11,205.84 | 10,948.38 | 10,970.99 | 10,970.99 | 5,224,440,000 |
| 25 oct 2022 | 10,996.97 | 11,210.38 | 10,996.97 | 11,199.12 | 11,199.12 | 5,141,760,000 |
| 24 oct 2022 | 10,867.07 | 10,983.52 | 10,713.33 | 10,952.61 | 10,952.61 | 4,808,710,000 |
| 21 oct 2022 | 10,576.04 | 10,875.72 | 10,542.43 | 10,859.72 | 10,859.72 | 4,706,440,000 |
| 20 oct 2022 | 10,657.41 | 10,837.30 | 10,574.55 | 10,614.84 | 10,614.84 | 4,628,010,000 |
| 19 oct 2022 | 10,689.31 | 10,808.04 | 10,592.88 | 10,680.51 | 10,680.51 | 4,955,090,000 |
| 18 oct 2022 | 10,963.99 | 10,972.97 | 10,670.12 | 10,772.40 | 10,772.40 | 5,047,360,000 |
| 17 oct 2022 | 10,575.65 | 10,696.59 | 10,569.69 | 10,675.80 | 10,675.80 | 4,439,190,000 |
| 14 oct 2022 | 10,742.81 | 10,766.69 | 10,308.81 | 10,321.39 | 10,321.39 | 4,393,000,000 |
| 13 oct 2022 | 10,131.82 | 10,697.71 | 10,088.83 | 10,649.15 | 10,649.15 | 5,300,080,000 |
| 12 oct 2022 | 10,437.00 | 10,494.53 | 10,372.21 | 10,417.10 | 10,417.10 | 4,091,030,000 |
| 11 oct 2022 | 10,484.37 | 10,608.84 | 10,351.98 | 10,426.19 | 10,426.19 | 4,738,840,000 |
| 10 oct 2022 | 10,659.95 | 10,669.93 | 10,449.04 | 10,542.10 | 10,542.10 | 3,989,640,000 |
| 07 oct 2022 | 10,877.28 | 10,891.93 | 10,608.52 | 10,652.40 | 10,652.40 | 4,634,190,000 |
| 06 oct 2022 | 11,129.04 | 11,230.44 | 11,051.27 | 11,073.31 | 11,073.31 | 4,423,320,000 |
| 05 oct 2022 | 11,022.67 | 11,210.32 | 10,910.76 | 11,148.64 | 11,148.64 | 4,091,860,000 |
| 04 oct 2022 | 11,054.72 | 11,189.96 | 11,044.04 | 11,176.41 | 11,176.41 | 5,004,780,000 |
| 03 oct 2022 | 10,659.01 | 10,875.46 | 10,577.89 | 10,815.43 | 10,815.43 | 4,415,440,000 |
| 30 sept 2022 | 10,697.71 | 10,883.04 | 10,572.33 | 10,575.62 | 10,575.62 | 4,649,710,000 |
| 29 sept 2022 | 10,894.44 | 10,899.47 | 10,623.22 | 10,737.51 | 10,737.51 | 4,516,630,000 |
| 28 sept 2022 | 10,817.52 | 11,101.50 | 10,776.34 | 11,051.64 | 11,051.64 | 4,556,100,000 |
| 27 sept 2022 | 10,955.29 | 11,040.98 | 10,741.02 | 10,829.50 | 10,829.50 | 4,445,050,000 |
| 26 sept 2022 | 10,833.38 | 11,024.00 | 10,789.05 | 10,802.92 | 10,802.92 | 4,697,730,000 |
| 23 sept 2022 | 10,952.69 | 10,958.29 | 10,732.72 | 10,867.93 | 10,867.93 | 5,134,350,000 |
| 22 sept 2022 | 11,167.38 | 11,203.77 | 11,024.64 | 11,066.81 | 11,066.81 | 4,916,470,000 |
| 21 sept 2022 | 11,466.21 | 11,613.57 | 11,218.99 | 11,220.19 | 11,220.19 | 4,471,000,000 |
| 20 sept 2022 | 11,440.14 | 11,520.99 | 11,343.72 | 11,425.05 | 11,425.05 | 4,028,100,000 |
| 19 sept 2022 | 11,338.57 | 11,538.13 | 11,337.83 | 11,535.02 | 11,535.02 | 4,168,670,000 |
| 16 sept 2022 | 11,401.21 | 11,460.43 | 11,316.92 | 11,448.40 | 11,448.40 | 7,451,840,000 |
| 15 sept 2022 | 11,633.24 | 11,760.73 | 11,497.11 | 11,552.36 | 11,552.36 | 4,805,910,000 |
| 14 sept 2022 | 11,680.41 | 11,746.83 | 11,602.76 | 11,719.68 | 11,719.68 | 4,861,530,000 |
| 13 sept 2022 | 11,908.81 | 11,957.97 | 11,604.43 | 11,633.57 | 11,633.57 | 5,188,380,000 |
| 12 sept 2022 | 12,174.94 | 12,270.19 | 12,169.28 | 12,266.41 | 12,266.41 | 4,146,680,000 |
| 09 sept 2022 | 11,958.61 | 12,132.67 | 11,958.61 | 12,112.31 | 12,112.31 | 4,401,590,000 |
| 08 sept 2022 | 11,679.86 | 11,896.73 | 11,660.53 | 11,862.13 | 11,862.13 | 4,329,910,000 |
| 07 sept 2022 | 11,559.38 | 11,819.07 | 11,555.08 | 11,791.90 | 11,791.90 | 4,445,640,000 |
| 06 sept 2022 | 11,643.03 | 11,679.43 | 11,471.50 | 11,544.91 | 11,544.91 | 4,622,940,000 |
| 02 sept 2022 | 11,899.14 | 11,945.91 | 11,573.51 | 11,630.86 | 11,630.86 | 4,257,410,000 |
| 01 sept 2022 | 11,707.44 | 11,798.37 | 11,546.52 | 11,785.13 | 11,785.13 | 4,792,890,000 |
| 31 ago 2022 | 11,972.56 | 12,027.43 | 11,814.17 | 11,816.20 | 11,816.20 | 4,952,010,000 |
| 30 ago 2022 | 12,093.06 | 12,101.85 | 11,790.02 | 11,883.14 | 11,883.14 | 4,681,520,000 |
| 29 ago 2022 | 12,021.05 | 12,124.87 | 11,981.42 | 12,017.67 | 12,017.67 | 4,209,850,000 |
| 26 ago 2022 | 12,630.58 | 12,655.84 | 12,141.52 | 12,141.71 | 12,141.71 | 4,530,000,000 |
| 25 ago 2022 | 12,506.37 | 12,641.26 | 12,471.98 | 12,639.27 | 12,639.27 | 4,323,470,000 |
| 24 ago 2022 | 12,375.15 | 12,504.33 | 12,350.16 | 12,431.53 | 12,431.53 | 3,917,170,000 |
| 23 ago 2022 | 12,380.37 | 12,490.85 | 12,352.03 | 12,381.30 | 12,381.30 | 3,836,180,000 |
| 22 ago 2022 | 12,523.16 | 12,538.55 | 12,353.73 | 12,381.57 | 12,381.57 | 4,270,980,000 |
| 19 ago 2022 | 12,832.27 | 12,859.01 | 12,674.87 | 12,705.22 | 12,705.22 | 4,628,170,000 |
| 18 ago 2022 | 12,937.79 | 13,002.66 | 12,873.49 | 12,965.34 | 12,965.34 | 4,724,350,000 |
| 17 ago 2022 | 12,968.63 | 13,053.51 | 12,863.01 | 12,938.12 | 12,938.12 | 5,229,520,000 |
| 16 ago 2022 | 13,082.64 | 13,181.09 | 12,979.24 | 13,102.55 | 13,102.55 | 5,028,410,000 |
| 15 ago 2022 | 12,996.63 | 13,146.06 | 12,993.78 | 13,128.05 | 13,128.05 | 4,476,040,000 |
| 12 ago 2022 | 12,866.31 | 13,047.19 | 12,821.22 | 13,047.19 | 13,047.19 | 4,782,610,000 |
| 11 ago 2022 | 12,944.82 | 13,026.24 | 12,760.09 | 12,779.91 | 12,779.91 | 5,815,960,000 |
| 10 ago 2022 | 12,793.44 | 12,861.44 | 12,698.61 | 12,854.80 | 12,854.80 | 5,196,210,000 |
| 09 ago 2022 | 12,557.49 | 12,582.91 | 12,438.86 | 12,493.93 | 12,493.93 | 5,307,340,000 |
| 08 ago 2022 | 12,703.72 | 12,855.15 | 12,597.75 | 12,644.46 | 12,644.46 | 5,238,600,000 |
| 05 ago 2022 | 12,538.80 | 12,720.44 | 12,525.77 | 12,657.55 | 12,657.55 | 4,911,300,000 |
| 04 ago 2022 | 12,675.04 | 12,736.19 | 12,600.78 | 12,720.58 | 12,720.58 | 5,451,470,000 |
| 03 ago 2022 | 12,433.87 | 12,699.64 | 12,425.21 | 12,668.16 | 12,668.16 | 5,667,990,000 |
| 02 ago 2022 | 12,287.67 | 12,503.34 | 12,260.48 | 12,348.76 | 12,348.76 | 4,792,140,000 |
| 01 ago 2022 | 12,317.96 | 12,499.72 | 12,271.98 | 12,368.98 | 12,368.98 | 4,396,390,000 |
| 29 jul 2022 | 12,239.69 | 12,426.26 | 12,181.13 | 12,390.69 | 12,390.69 | 4,907,410,000 |
| 28 jul 2022 | 12,036.48 | 12,179.09 | 11,886.67 | 12,162.59 | 12,162.59 | 4,924,950,000 |
| 27 jul 2022 | 11,756.19 | 12,081.73 | 11,718.38 | 12,032.42 | 12,032.42 | 4,588,480,000 |
| 26 jul 2022 | 11,701.53 | 11,711.31 | 11,533.37 | 11,562.57 | 11,562.57 | 4,349,760,000 |
| 25 jul 2022 | 11,837.96 | 11,855.11 | 11,707.53 | 11,782.67 | 11,782.67 | 4,346,520,000 |
| 22 jul 2022 | 12,025.37 | 12,093.02 | 11,767.19 | 11,834.11 | 11,834.11 | 4,721,880,000 |
| 21 jul 2022 | 11,914.15 | 12,060.59 | 11,812.72 | 12,059.61 | 12,059.61 | 4,680,930,000 |
| 20 jul 2022 | 11,726.09 | 11,939.96 | 11,703.36 | 11,897.65 | 11,897.65 | 5,467,080,000 |
| 19 jul 2022 | 11,515.00 | 11,721.22 | 11,448.97 | 11,713.15 | 11,713.15 | 5,302,740,000 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
