U.S. markets open in 4 hours 21 minutes

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
10,958.55-56.34 (-0.51%)
Al cierre: 05:15PM EST
Periodo de tiempo:
08 dic 2021 - 08 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 202210,963.9511,039.8110,910.6210,958.5510,958.554,343,860,000
06 dic 202211,228.4211,241.4210,956.2011,014.8911,014.894,713,330,000
05 dic 202211,380.9911,425.5111,193.0211,239.9411,239.944,510,030,000
02 dic 202211,308.3811,492.3211,296.7211,461.5011,461.504,523,010,000
01 dic 202211,475.1711,546.7711,378.7511,482.4511,482.455,158,120,000
30 nov 202210,995.2011,468.4710,966.5311,468.0011,468.006,653,460,000
29 nov 202211,060.0211,086.0210,944.3710,983.7810,983.784,592,830,000
28 nov 202211,147.5711,217.7511,020.6911,049.5011,049.504,271,360,000
25 nov 202211,231.0011,261.5711,206.3811,226.3611,226.362,184,080,000
23 nov 202211,174.6111,310.8211,174.6111,285.3211,285.324,431,530,000
22 nov 202211,058.5611,179.8710,975.6611,174.4111,174.414,186,360,000
21 nov 202211,091.0111,128.7810,999.7511,024.5111,024.513,977,130,000
18 nov 202211,257.0111,259.4411,059.1611,146.0611,146.064,175,420,000
17 nov 202211,008.6711,198.8411,006.2111,144.9611,144.964,354,360,000
16 nov 202211,260.1011,286.1011,162.9211,183.6611,183.664,585,190,000
15 nov 202211,474.8211,492.6211,241.1511,358.4111,358.415,617,310,000
14 nov 202211,233.9011,350.1211,167.1711,196.2211,196.225,004,060,000
11 nov 202211,124.7511,352.4311,069.8311,323.3311,323.335,867,750,000
10 nov 202210,869.1711,119.1210,779.9511,114.1511,114.156,433,000,000
09 nov 202210,528.4510,564.9710,344.0110,353.1710,353.174,977,460,000
08 nov 202210,611.5310,745.6410,472.7310,616.2010,616.205,134,500,000
07 nov 202210,516.9410,587.9610,428.9110,564.5210,564.524,456,690,000
04 nov 202210,548.1410,553.6310,262.9310,475.2510,475.255,453,750,000
03 nov 202210,399.4510,486.0110,319.5410,342.9410,342.945,102,190,000
02 nov 202210,885.0110,993.2410,522.9010,524.8010,524.805,436,420,000
01 nov 202211,154.7411,156.3510,881.1910,890.8510,890.854,677,520,000
31 oct 202211,028.4311,047.9410,914.0110,988.1510,988.154,753,740,000
28 oct 202210,766.2011,117.0410,766.2011,102.4511,102.454,731,940,000
27 oct 202210,971.9510,998.7310,780.5010,792.6710,792.674,773,520,000
26 oct 202210,969.0211,205.8410,948.3810,970.9910,970.995,224,440,000
25 oct 202210,996.9711,210.3810,996.9711,199.1211,199.125,141,760,000
24 oct 202210,867.0710,983.5210,713.3310,952.6110,952.614,808,710,000
21 oct 202210,576.0410,875.7210,542.4310,859.7210,859.724,706,440,000
20 oct 202210,657.4110,837.3010,574.5510,614.8410,614.844,628,010,000
19 oct 202210,689.3110,808.0410,592.8810,680.5110,680.514,955,090,000
18 oct 202210,963.9910,972.9710,670.1210,772.4010,772.405,047,360,000
17 oct 202210,575.6510,696.5910,569.6910,675.8010,675.804,439,190,000
14 oct 202210,742.8110,766.6910,308.8110,321.3910,321.394,393,000,000
13 oct 202210,131.8210,697.7110,088.8310,649.1510,649.155,300,080,000
12 oct 202210,437.0010,494.5310,372.2110,417.1010,417.104,091,030,000
11 oct 202210,484.3710,608.8410,351.9810,426.1910,426.194,738,840,000
10 oct 202210,659.9510,669.9310,449.0410,542.1010,542.103,989,640,000
07 oct 202210,877.2810,891.9310,608.5210,652.4010,652.404,634,190,000
06 oct 202211,129.0411,230.4411,051.2711,073.3111,073.314,423,320,000
05 oct 202211,022.6711,210.3210,910.7611,148.6411,148.644,091,860,000
04 oct 202211,054.7211,189.9611,044.0411,176.4111,176.415,004,780,000
03 oct 202210,659.0110,875.4610,577.8910,815.4310,815.434,415,440,000
30 sept 202210,697.7110,883.0410,572.3310,575.6210,575.624,649,710,000
29 sept 202210,894.4410,899.4710,623.2210,737.5110,737.514,516,630,000
28 sept 202210,817.5211,101.5010,776.3411,051.6411,051.644,556,100,000
27 sept 202210,955.2911,040.9810,741.0210,829.5010,829.504,445,050,000
26 sept 202210,833.3811,024.0010,789.0510,802.9210,802.924,697,730,000
23 sept 202210,952.6910,958.2910,732.7210,867.9310,867.935,134,350,000
22 sept 202211,167.3811,203.7711,024.6411,066.8111,066.814,916,470,000
21 sept 202211,466.2111,613.5711,218.9911,220.1911,220.194,471,000,000
20 sept 202211,440.1411,520.9911,343.7211,425.0511,425.054,028,100,000
19 sept 202211,338.5711,538.1311,337.8311,535.0211,535.024,168,670,000
16 sept 202211,401.2111,460.4311,316.9211,448.4011,448.407,451,840,000
15 sept 202211,633.2411,760.7311,497.1111,552.3611,552.364,805,910,000
14 sept 202211,680.4111,746.8311,602.7611,719.6811,719.684,861,530,000
13 sept 202211,908.8111,957.9711,604.4311,633.5711,633.575,188,380,000
12 sept 202212,174.9412,270.1912,169.2812,266.4112,266.414,146,680,000
09 sept 202211,958.6112,132.6711,958.6112,112.3112,112.314,401,590,000
08 sept 202211,679.8611,896.7311,660.5311,862.1311,862.134,329,910,000
07 sept 202211,559.3811,819.0711,555.0811,791.9011,791.904,445,640,000
06 sept 202211,643.0311,679.4311,471.5011,544.9111,544.914,622,940,000
02 sept 202211,899.1411,945.9111,573.5111,630.8611,630.864,257,410,000
01 sept 202211,707.4411,798.3711,546.5211,785.1311,785.134,792,890,000
31 ago 202211,972.5612,027.4311,814.1711,816.2011,816.204,952,010,000
30 ago 202212,093.0612,101.8511,790.0211,883.1411,883.144,681,520,000
29 ago 202212,021.0512,124.8711,981.4212,017.6712,017.674,209,850,000
26 ago 202212,630.5812,655.8412,141.5212,141.7112,141.714,530,000,000
25 ago 202212,506.3712,641.2612,471.9812,639.2712,639.274,323,470,000
24 ago 202212,375.1512,504.3312,350.1612,431.5312,431.533,917,170,000
23 ago 202212,380.3712,490.8512,352.0312,381.3012,381.303,836,180,000
22 ago 202212,523.1612,538.5512,353.7312,381.5712,381.574,270,980,000
19 ago 202212,832.2712,859.0112,674.8712,705.2212,705.224,628,170,000
18 ago 202212,937.7913,002.6612,873.4912,965.3412,965.344,724,350,000
17 ago 202212,968.6313,053.5112,863.0112,938.1212,938.125,229,520,000
16 ago 202213,082.6413,181.0912,979.2413,102.5513,102.555,028,410,000
15 ago 202212,996.6313,146.0612,993.7813,128.0513,128.054,476,040,000
12 ago 202212,866.3113,047.1912,821.2213,047.1913,047.194,782,610,000
11 ago 202212,944.8213,026.2412,760.0912,779.9112,779.915,815,960,000
10 ago 202212,793.4412,861.4412,698.6112,854.8012,854.805,196,210,000
09 ago 202212,557.4912,582.9112,438.8612,493.9312,493.935,307,340,000
08 ago 202212,703.7212,855.1512,597.7512,644.4612,644.465,238,600,000
05 ago 202212,538.8012,720.4412,525.7712,657.5512,657.554,911,300,000
04 ago 202212,675.0412,736.1912,600.7812,720.5812,720.585,451,470,000
03 ago 202212,433.8712,699.6412,425.2112,668.1612,668.165,667,990,000
02 ago 202212,287.6712,503.3412,260.4812,348.7612,348.764,792,140,000
01 ago 202212,317.9612,499.7212,271.9812,368.9812,368.984,396,390,000
29 jul 202212,239.6912,426.2612,181.1312,390.6912,390.694,907,410,000
28 jul 202212,036.4812,179.0911,886.6712,162.5912,162.594,924,950,000
27 jul 202211,756.1912,081.7311,718.3812,032.4212,032.424,588,480,000
26 jul 202211,701.5311,711.3111,533.3711,562.5711,562.574,349,760,000
25 jul 202211,837.9611,855.1111,707.5311,782.6711,782.674,346,520,000
22 jul 202212,025.3712,093.0211,767.1911,834.1111,834.114,721,880,000
21 jul 202211,914.1512,060.5911,812.7212,059.6112,059.614,680,930,000
20 jul 202211,726.0911,939.9611,703.3611,897.6511,897.655,467,080,000
19 jul 202211,515.0011,721.2211,448.9711,713.1511,713.155,302,740,000
*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...