U.S. markets close in 30 minutes

KBW Nasdaq Regional Banking Ind (^KRX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
102.48-0.12 (-0.11%)
A partir del 03:30PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 2024103.88103.95102.10102.48102.48-
14 may 2024102.54102.66101.81102.60102.60-
13 may 2024102.47102.50101.37101.37101.37-
10 may 2024101.93101.95100.86101.83101.83-
09 may 2024101.42101.84101.08101.76101.76-
08 may 202499.88101.4199.77101.35101.35-
07 may 2024101.59102.10100.85100.86100.86-
06 may 2024101.22101.73100.86101.21101.21-
03 may 2024101.00101.33100.19100.52100.52-
02 may 202498.8699.5698.2699.5099.50-
01 may 202496.4299.7196.4297.8997.89-
30 abr 202496.4796.9995.6095.6595.65-
29 abr 202498.3798.5997.1597.1797.17-
26 abr 202498.5899.4898.0598.0898.08-
25 abr 202499.0199.1197.3298.6298.62-
24 abr 202498.06100.0897.9699.9399.93-
23 abr 202497.9099.6997.5899.1299.12-
22 abr 202496.7798.7096.3398.1998.19-
19 abr 202493.5696.7193.4796.6996.69-
18 abr 202493.4694.4393.1493.9293.92-
17 abr 202494.2294.6093.2993.3293.32-
16 abr 202493.6793.7592.7993.1793.17-
15 abr 202495.3195.9993.6994.4594.45-
12 abr 202494.4394.9494.2894.8194.81-
11 abr 202495.9996.0794.2695.5495.54-
10 abr 202497.8997.8994.7195.4695.46-
09 abr 202499.98100.6699.74100.50100.50-
08 abr 202498.6599.9798.5099.6899.68-
05 abr 202497.4998.5397.4798.1998.19-
04 abr 202499.46100.0697.8098.0198.01-
03 abr 202497.6798.6197.6497.9597.95-
02 abr 202498.9699.0997.8398.2298.22-
01 abr 2024102.38102.39100.03100.14100.14-
28 mar 2024101.67102.64101.43102.23102.23-
27 mar 202498.50101.8298.49101.80101.80-
26 mar 202499.3099.3697.9098.0198.01-
25 mar 202498.6499.3898.4098.5998.59-
22 mar 2024100.69100.7798.1298.3798.37-
21 mar 202499.71101.1599.69100.43100.43-
20 mar 202495.6899.9495.6399.0999.09-
19 mar 202495.6096.8895.5996.1996.19-
18 mar 202496.6096.6995.8595.8695.86-
15 mar 202495.5797.3595.5796.6096.60-
14 mar 202498.0698.1195.3495.9195.91-
13 mar 202498.4799.8698.2598.6498.64-
12 mar 202499.6099.9098.3098.7198.71-
11 mar 202499.97100.4999.7999.8999.89-
08 mar 2024101.81102.04100.17100.23100.23-
07 mar 2024101.74102.09100.33100.59100.59-
06 mar 2024100.45102.2997.71100.44100.44-
05 mar 202496.30100.9796.24100.88100.88-
04 mar 202498.0598.9296.5996.7596.75-
01 mar 202497.8597.8595.5797.3897.38-
29 feb 202498.7099.8197.8598.6398.63-
28 feb 202497.4298.1497.0097.0197.01-
27 feb 202498.1198.6997.8198.4398.43-
26 feb 202497.7298.6696.8997.4497.44-
23 feb 202498.3699.3497.6398.3198.31-
22 feb 202498.4498.9597.7598.4198.41-
21 feb 202498.7598.8898.0598.5898.58-
20 feb 202498.54100.0298.5499.1499.14-
16 feb 2024100.00100.8099.5699.9799.97-
15 feb 202498.17101.5898.16101.10101.10-
14 feb 202497.1797.6395.7797.5597.55-
13 feb 202496.8697.1494.3495.8495.84-
12 feb 202498.58101.4898.58100.35100.35-
09 feb 202496.9298.6395.7598.5598.55-
08 feb 202495.7797.0595.6996.7696.76-
07 feb 202496.7497.1094.2996.4996.49-
06 feb 202497.9398.8695.9796.6396.63-
05 feb 202498.6398.8197.2598.0198.01-
02 feb 202497.61100.5397.5399.8699.86-
01 feb 2024102.55102.8096.3599.6699.66-
31 ene 2024106.27106.28101.86101.99101.99200,300
30 ene 2024108.90109.29108.42108.50108.5049,700
29 ene 2024107.76109.32107.47109.31109.3152,600
26 ene 2024107.44108.45106.84107.64107.6450,200
25 ene 2024108.08108.63105.59106.86106.8678,800
24 ene 2024107.46108.63107.24107.55107.5552,200
23 ene 2024109.03109.10106.77106.84106.8445,300
22 ene 2024107.02108.49106.87108.46108.4647,600
19 ene 2024104.16106.10103.18106.07106.0742,800
18 ene 2024103.29103.97102.64103.68103.6840,200
17 ene 2024101.37103.39101.21102.67102.6742,200
16 ene 2024103.35104.25102.96103.28103.2841,400
12 ene 2024106.98107.19104.06105.01105.0134,100
11 ene 2024106.32106.33104.39105.98105.9847,700
10 ene 2024106.57107.36105.89107.31107.3133,300
09 ene 2024106.67107.39106.34106.97106.9736,200
08 ene 2024106.85108.30106.58108.29108.2933,400
05 ene 2024105.67108.29105.60107.20107.2053,500
04 ene 2024106.15107.43106.08106.50106.5042,300
03 ene 2024108.53108.53105.91106.04106.0447,800
02 ene 2024108.41111.09108.40109.71109.7144,300
29 dic 2023110.95111.04109.51109.52109.5234,200
28 dic 2023110.72111.52110.68111.39111.3927,800
27 dic 2023111.52111.74110.95111.30111.3030,600
26 dic 2023110.28111.81110.09111.41111.4132,300
22 dic 2023109.93110.74109.43109.76109.7637,400
21 dic 2023109.41109.55108.02109.15109.1546,500
*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...