NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 05:15PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 15,705.70 | 15,786.12 | 15,587.50 | 15,601.50 | 15,601.50 | 4,378,127,000 |
| 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 |
| 04 mar 2024 | 16,264.21 | 16,289.06 | 16,199.06 | 16,207.51 | 16,207.51 | 5,725,470,000 |
| 01 mar 2024 | 16,109.83 | 16,302.24 | 16,096.60 | 16,274.94 | 16,274.94 | 5,457,910,000 |
| 29 feb 2024 | 16,059.34 | 16,115.96 | 15,931.70 | 16,091.92 | 16,091.92 | 6,265,340,000 |
| 28 feb 2024 | 15,969.14 | 16,003.56 | 15,924.72 | 15,947.74 | 15,947.74 | 5,581,690,000 |
| 27 feb 2024 | 16,013.98 | 16,046.10 | 15,940.51 | 16,035.30 | 16,035.30 | 5,423,020,000 |
| 26 feb 2024 | 16,014.45 | 16,054.90 | 15,973.90 | 15,976.25 | 15,976.25 | 5,417,630,000 |
| 23 feb 2024 | 16,094.80 | 16,134.22 | 15,954.50 | 15,996.82 | 15,996.82 | 5,077,910,000 |
| 22 feb 2024 | 15,904.48 | 16,061.82 | 15,869.24 | 16,041.62 | 16,041.62 | 5,653,930,000 |
| 21 feb 2024 | 15,532.12 | 15,583.68 | 15,451.65 | 15,580.87 | 15,580.87 | 4,845,740,000 |
| 20 feb 2024 | 15,679.84 | 15,730.47 | 15,508.50 | 15,630.78 | 15,630.78 | 5,595,700,000 |
| 16 feb 2024 | 15,910.43 | 15,917.41 | 15,752.02 | 15,775.65 | 15,775.65 | 5,223,800,000 |
| 15 feb 2024 | 15,865.30 | 15,911.22 | 15,779.72 | 15,906.17 | 15,906.17 | 6,049,100,000 |
| 14 feb 2024 | 15,781.71 | 15,865.51 | 15,683.94 | 15,859.15 | 15,859.15 | 5,092,660,000 |
| 13 feb 2024 | 15,598.88 | 15,770.42 | 15,551.44 | 15,655.60 | 15,655.60 | 5,599,860,000 |
| 12 feb 2024 | 15,980.62 | 16,080.07 | 15,917.87 | 15,942.55 | 15,942.55 | 5,458,490,000 |
| 09 feb 2024 | 15,842.38 | 16,007.29 | 15,831.76 | 15,990.66 | 15,990.66 | 5,797,260,000 |
| 08 feb 2024 | 15,762.23 | 15,813.27 | 15,739.18 | 15,793.71 | 15,793.71 | 5,675,850,000 |
| 07 feb 2024 | 15,690.35 | 15,770.68 | 15,645.81 | 15,756.64 | 15,756.64 | 4,567,580,000 |
| 06 feb 2024 | 15,638.19 | 15,652.75 | 15,515.25 | 15,609.00 | 15,609.00 | 4,759,640,000 |
| 05 feb 2024 | 15,613.99 | 15,637.88 | 15,471.68 | 15,597.68 | 15,597.68 | 4,831,020,000 |
| 02 feb 2024 | 15,403.16 | 15,664.21 | 15,366.78 | 15,628.95 | 15,628.95 | 4,800,690,000 |
| 01 feb 2024 | 15,254.02 | 15,372.13 | 15,208.88 | 15,361.64 | 15,361.64 | 5,046,920,000 |
| 31 ene 2024 | 15,324.19 | 15,405.56 | 15,158.49 | 15,164.01 | 15,164.01 | 5,875,610,000 |
| 30 ene 2024 | 15,604.08 | 15,619.23 | 15,484.67 | 15,509.90 | 15,509.90 | 4,719,240,000 |
| 29 ene 2024 | 15,470.66 | 15,630.58 | 15,449.87 | 15,628.04 | 15,628.04 | 4,979,310,000 |
| 26 ene 2024 | 15,474.85 | 15,538.84 | 15,433.04 | 15,455.36 | 15,455.36 | 4,510,530,000 |
| 25 ene 2024 | 15,555.62 | 15,597.25 | 15,430.68 | 15,510.50 | 15,510.50 | 5,281,570,000 |
| 24 ene 2024 | 15,560.61 | 15,629.07 | 15,468.91 | 15,481.92 | 15,481.92 | 4,983,210,000 |
| 23 ene 2024 | 15,391.41 | 15,432.35 | 15,337.23 | 15,425.94 | 15,425.94 | 5,207,680,000 |
| 22 ene 2024 | 15,393.05 | 15,438.85 | 15,333.63 | 15,360.29 | 15,360.29 | 5,456,240,000 |
| 19 ene 2024 | 15,122.38 | 15,310.97 | 15,087.20 | 15,310.97 | 15,310.97 | 5,604,950,000 |
| 18 ene 2024 | 14,994.52 | 15,066.81 | 14,911.11 | 15,055.65 | 15,055.65 | 5,587,440,000 |
| 17 ene 2024 | 14,814.77 | 14,865.76 | 14,706.23 | 14,855.62 | 14,855.62 | 5,181,740,000 |
| 16 ene 2024 | 14,908.26 | 15,004.35 | 14,863.81 | 14,944.35 | 14,944.35 | 6,386,180,000 |
| 12 ene 2024 | 15,001.01 | 15,047.25 | 14,931.88 | 14,972.76 | 14,972.76 | 4,958,940,000 |
| 11 ene 2024 | 15,020.95 | 15,063.61 | 14,800.38 | 14,970.19 | 14,970.19 | 5,044,690,000 |
| 10 ene 2024 | 14,877.70 | 14,998.20 | 14,842.70 | 14,969.65 | 14,969.65 | 4,404,590,000 |
| 09 ene 2024 | 14,744.13 | 14,894.32 | 14,716.71 | 14,857.71 | 14,857.71 | 5,068,410,000 |
| 08 ene 2024 | 14,564.47 | 14,846.90 | 14,560.20 | 14,843.77 | 14,843.77 | 6,337,770,000 |
| 05 ene 2024 | 14,500.11 | 14,625.19 | 14,477.57 | 14,524.07 | 14,524.07 | 5,232,820,000 |
| 04 ene 2024 | 14,532.23 | 14,632.77 | 14,504.78 | 14,510.30 | 14,510.30 | 5,289,220,000 |
| 03 ene 2024 | 14,641.47 | 14,694.58 | 14,577.44 | 14,592.21 | 14,592.21 | 5,449,950,000 |
| 02 ene 2024 | 14,873.70 | 14,887.80 | 14,682.38 | 14,765.94 | 14,765.94 | 5,791,170,000 |
| 29 dic 2023 | 15,099.20 | 15,111.41 | 14,955.37 | 15,011.35 | 15,011.35 | 5,441,060,000 |
| 28 dic 2023 | 15,142.09 | 15,150.07 | 15,087.22 | 15,095.14 | 15,095.14 | 5,090,570,000 |
| 27 dic 2023 | 15,089.66 | 15,114.08 | 15,051.67 | 15,099.18 | 15,099.18 | 7,480,170,000 |
| 26 dic 2023 | 15,028.69 | 15,101.18 | 15,024.06 | 15,074.57 | 15,074.57 | 6,120,600,000 |
| 22 dic 2023 | 15,006.18 | 15,047.19 | 14,927.12 | 14,992.97 | 14,992.97 | 4,796,600,000 |
| 21 dic 2023 | 14,923.14 | 14,970.81 | 14,837.47 | 14,963.87 | 14,963.87 | 5,465,640,000 |
| 20 dic 2023 | 14,973.36 | 15,069.29 | 14,776.29 | 14,777.94 | 14,777.94 | 6,294,700,000 |
| 19 dic 2023 | 14,923.02 | 15,003.80 | 14,921.60 | 15,003.22 | 15,003.22 | 5,757,180,000 |
| 18 dic 2023 | 14,814.02 | 14,938.04 | 14,811.82 | 14,904.81 | 14,904.81 | 5,866,080,000 |
| 15 dic 2023 | 14,797.46 | 14,848.40 | 14,753.16 | 14,813.92 | 14,813.92 | 8,377,630,000 |
| 14 dic 2023 | 14,798.72 | 14,855.62 | 14,642.23 | 14,761.56 | 14,761.56 | 8,033,170,000 |
| 13 dic 2023 | 14,555.68 | 14,743.55 | 14,517.52 | 14,733.96 | 14,733.96 | 6,732,040,000 |
| 12 dic 2023 | 14,423.01 | 14,533.40 | 14,385.39 | 14,533.40 | 14,533.40 | 4,950,100,000 |
| 11 dic 2023 | 14,340.13 | 14,436.08 | 14,324.57 | 14,432.49 | 14,432.49 | 5,607,820,000 |
| 08 dic 2023 | 14,279.46 | 14,416.92 | 14,264.96 | 14,403.97 | 14,403.97 | 5,430,840,000 |
| 07 dic 2023 | 14,230.43 | 14,353.11 | 14,220.87 | 14,339.99 | 14,339.99 | 5,694,310,000 |
| 06 dic 2023 | 14,325.62 | 14,327.63 | 14,138.51 | 14,146.71 | 14,146.71 | 5,167,030,000 |
| 05 dic 2023 | 14,126.40 | 14,285.66 | 14,121.76 | 14,229.91 | 14,229.91 | 6,179,120,000 |
| 04 dic 2023 | 14,168.66 | 14,197.52 | 14,058.52 | 14,185.49 | 14,185.49 | 6,270,020,000 |
| 01 dic 2023 | 14,181.35 | 14,311.95 | 14,135.00 | 14,305.03 | 14,305.03 | 5,607,000,000 |
| 30 nov 2023 | 14,265.05 | 14,289.20 | 14,127.05 | 14,226.22 | 14,226.22 | 5,678,070,000 |
| 29 nov 2023 | 14,367.11 | 14,423.22 | 14,247.89 | 14,258.49 | 14,258.49 | 4,890,220,000 |
| 28 nov 2023 | 14,224.63 | 14,303.66 | 14,195.72 | 14,281.76 | 14,281.76 | 4,474,400,000 |
| 27 nov 2023 | 14,239.31 | 14,305.71 | 14,205.24 | 14,241.02 | 14,241.02 | 4,205,880,000 |
| 24 nov 2023 | 14,238.04 | 14,270.28 | 14,214.13 | 14,250.85 | 14,250.85 | 2,541,840,000 |
| *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.