U.S. markets closed

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16,920.79+184.79 (+1.10%)
Al cierre: 05:15PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202416,786.7916,947.8016,771.5816,920.7916,920.795,836,040,000
23 may 202416,996.3916,996.3916,678.3716,736.0316,736.037,752,800,000
22 may 202416,839.0216,855.2716,712.0916,801.5416,801.547,277,340,000
21 may 202416,736.1016,839.0216,719.9716,832.6216,832.626,245,090,000
20 may 202416,702.0216,823.8316,695.6916,794.8716,794.876,861,320,000
17 may 202416,708.4916,726.4116,613.8416,685.9716,685.979,587,280,000
16 may 202416,738.1116,797.8316,693.4516,698.3216,698.3211,932,600,000
15 may 202416,601.1416,749.7416,544.0916,742.3916,742.398,538,990,000
14 may 202416,391.1616,526.2716,386.4316,511.1816,511.187,270,240,000
13 may 202416,400.3116,407.0516,334.8616,388.2416,388.244,452,750,000
10 may 202416,389.0216,437.3916,293.5216,340.8716,340.874,402,110,000
09 may 202416,323.7416,362.7916,241.9816,346.2616,346.264,505,120,000
08 may 202416,226.0716,341.6516,226.0716,302.7616,302.764,530,190,000
07 may 202416,358.3416,397.3916,303.8416,332.5616,332.565,041,870,000
06 may 202416,208.5416,350.0816,197.8616,349.2516,349.254,460,130,000
03 may 202416,147.4816,204.7116,068.3416,156.3316,156.334,887,310,000
02 may 202415,758.1115,862.7915,604.7315,840.9615,840.964,901,610,000
01 may 202415,646.0915,926.2215,557.6415,605.4815,605.485,277,790,000
30 abr 202415,920.8915,979.3615,655.6715,657.8215,657.825,229,400,000
29 abr 202416,007.0016,021.4915,885.8915,983.0815,983.084,972,520,000
26 abr 202415,821.3415,981.0015,770.7215,927.9015,927.904,694,400,000
25 abr 202415,375.2615,644.5115,343.9115,611.7615,611.764,743,640,000
24 abr 202415,805.6015,839.0015,634.4415,712.7515,712.754,735,870,000
23 abr 202415,525.5515,730.3515,510.5915,696.6415,696.644,951,670,000
22 abr 202415,396.1315,539.0015,265.6615,451.3115,451.314,616,730,000
19 abr 202415,547.1015,576.7015,222.7815,282.0115,282.015,316,010,000
18 abr 202415,705.6915,786.1215,587.5015,601.5015,601.504,932,540,000
17 abr 202415,942.2915,957.0315,654.5115,683.3715,683.374,991,470,000
16 abr 202415,856.3815,965.7915,822.0215,865.2515,865.255,001,860,000
15 abr 202416,276.4716,295.2715,863.8815,885.0215,885.024,910,550,000
12 abr 202416,293.0316,341.4616,125.3316,175.0916,175.094,552,740,000
11 abr 202416,236.2016,464.6016,154.6516,442.2016,442.204,714,750,000
10 abr 202416,104.0116,200.1016,092.0216,170.3616,170.365,308,250,000
09 abr 202416,328.7616,348.1816,141.1516,306.6416,306.644,869,190,000
08 abr 202416,285.1816,323.6016,220.7216,253.9616,253.964,386,700,000
05 abr 202416,095.4016,326.5016,080.4816,248.5216,248.524,578,130,000
04 abr 202416,418.5716,468.0416,046.5616,049.0816,049.085,368,700,000
03 abr 202416,178.8016,340.7416,169.3116,277.4616,277.465,151,500,000
02 abr 202416,199.2416,251.4116,137.2416,240.4516,240.454,710,280,000
01 abr 202416,397.0516,490.6516,327.8916,396.8316,396.834,798,390,000
28 mar 202416,377.2316,420.9216,347.3816,379.4616,379.465,174,450,000
27 mar 202416,424.7616,431.8216,279.1716,399.5216,399.524,768,930,000
26 mar 202416,446.8516,476.3816,312.9516,315.7016,315.705,144,260,000
25 mar 202416,335.3016,441.1716,315.7216,384.4716,384.474,636,940,000
22 mar 202416,387.8316,467.6216,361.0016,428.8216,428.824,339,930,000
21 mar 202416,517.2416,538.8616,393.9016,401.8416,401.845,134,740,000
20 mar 202416,185.7616,377.4416,127.4816,369.4116,369.415,298,380,000
19 mar 202416,031.9316,175.5915,951.8616,166.7916,166.794,758,740,000
18 mar 202416,154.9216,247.5916,094.1716,103.4516,103.455,025,040,000
15 mar 202416,043.5816,055.3315,925.9115,973.1715,973.178,261,950,000
14 mar 202416,209.1916,245.3216,039.6816,128.5316,128.535,450,980,000
13 mar 202416,220.1116,233.3016,143.3416,177.7716,177.774,839,000,000
12 mar 202416,116.9816,275.4515,992.9816,265.6416,265.645,100,330,000
11 mar 202416,052.6316,085.9515,978.0416,019.2716,019.274,917,620,000
08 mar 202416,322.1016,449.7016,059.5016,085.1116,085.115,411,790,000
07 mar 202416,147.3216,309.0216,096.0116,273.3816,273.385,072,790,000
06 mar 202416,092.0016,128.5615,956.6616,031.5416,031.545,511,370,000
05 mar 202416,077.7416,087.5715,862.6315,939.5915,939.596,356,800,000
04 mar 202416,264.2116,289.0616,199.0616,207.5116,207.515,725,470,000
01 mar 202416,109.8316,302.2416,096.6016,274.9416,274.945,457,910,000
29 feb 202416,059.3416,115.9615,931.7016,091.9216,091.926,265,340,000
28 feb 202415,969.1416,003.5615,924.7215,947.7415,947.745,581,690,000
27 feb 202416,013.9816,046.1015,940.5116,035.3016,035.305,423,020,000
26 feb 202416,014.4516,054.9015,973.9015,976.2515,976.255,417,630,000
23 feb 202416,094.8016,134.2215,954.5015,996.8215,996.825,077,910,000
22 feb 202415,904.4816,061.8215,869.2416,041.6216,041.625,653,930,000
21 feb 202415,532.1215,583.6815,451.6515,580.8715,580.874,845,740,000
20 feb 202415,679.8415,730.4715,508.5015,630.7815,630.785,595,700,000
16 feb 202415,910.4315,917.4115,752.0215,775.6515,775.655,223,800,000
15 feb 202415,865.3015,911.2215,779.7215,906.1715,906.176,049,100,000
14 feb 202415,781.7115,865.5115,683.9415,859.1515,859.155,092,660,000
13 feb 202415,598.8815,770.4215,551.4415,655.6015,655.605,599,860,000
12 feb 202415,980.6216,080.0715,917.8715,942.5515,942.555,458,490,000
09 feb 202415,842.3816,007.2915,831.7615,990.6615,990.665,797,260,000
08 feb 202415,762.2315,813.2715,739.1815,793.7115,793.715,675,850,000
07 feb 202415,690.3515,770.6815,645.8115,756.6415,756.644,567,580,000
06 feb 202415,638.1915,652.7515,515.2515,609.0015,609.004,759,640,000
05 feb 202415,613.9915,637.8815,471.6815,597.6815,597.684,831,020,000
02 feb 202415,403.1615,664.2115,366.7815,628.9515,628.954,800,690,000
01 feb 202415,254.0215,372.1315,208.8815,361.6415,361.645,046,920,000
31 ene 202415,324.1915,405.5615,158.4915,164.0115,164.015,875,610,000
30 ene 202415,604.0815,619.2315,484.6715,509.9015,509.904,719,240,000
29 ene 202415,470.6615,630.5815,449.8715,628.0415,628.044,979,310,000
26 ene 202415,474.8515,538.8415,433.0415,455.3615,455.364,510,530,000
25 ene 202415,555.6215,597.2515,430.6815,510.5015,510.505,281,570,000
24 ene 202415,560.6115,629.0715,468.9115,481.9215,481.924,983,210,000
23 ene 202415,391.4115,432.3515,337.2315,425.9415,425.945,207,680,000
22 ene 202415,393.0515,438.8515,333.6315,360.2915,360.295,456,240,000
19 ene 202415,122.3815,310.9715,087.2015,310.9715,310.975,604,950,000
18 ene 202414,994.5215,066.8114,911.1115,055.6515,055.655,587,440,000
17 ene 202414,814.7714,865.7614,706.2314,855.6214,855.625,181,740,000
16 ene 202414,908.2615,004.3514,863.8114,944.3514,944.356,386,180,000
12 ene 202415,001.0115,047.2514,931.8814,972.7614,972.764,958,940,000
11 ene 202415,020.9515,063.6114,800.3814,970.1914,970.195,044,690,000
10 ene 202414,877.7014,998.2014,842.7014,969.6514,969.654,404,590,000
09 ene 202414,744.1314,894.3214,716.7114,857.7114,857.715,068,410,000
08 ene 202414,564.4714,846.9014,560.2014,843.7714,843.776,337,770,000
05 ene 202414,500.1114,625.1914,477.5714,524.0714,524.075,232,820,000
04 ene 202414,532.2314,632.7714,504.7814,510.3014,510.305,289,220,000
03 ene 202414,641.4714,694.5814,577.4414,592.2114,592.215,449,950,000
*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...