U.S. markets open in 2 hours 15 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
20,398.62+11.75 (+0.06%)
Al cierre: 05:15PM EDT
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 jul 202420,441.5320,477.0020,266.5120,398.6220,398.625,812,930,000
15 jul 202420,401.0220,585.1720,304.5320,386.8820,386.885,450,350,000
12 jul 202420,226.2320,526.0820,217.9920,331.4920,331.495,845,930,000
11 jul 202420,661.4120,672.1020,165.0020,211.3620,211.366,366,620,000
10 jul 202420,533.2720,690.9720,479.9420,675.3820,675.385,228,240,000
09 jul 202420,504.1720,543.9020,395.5720,453.0220,453.024,839,140,000
08 jul 202420,393.8920,455.3820,363.3720,439.5420,439.545,286,260,000
05 jul 202420,224.1320,407.0020,201.5020,391.9720,391.974,851,000,000
03 jul 202419,995.2820,186.6319,995.2820,186.6320,186.633,713,960,000
02 jul 202419,746.2220,014.9219,741.8120,011.8920,011.894,526,550,000
01 jul 202419,720.1119,827.7519,577.5419,812.2219,812.225,189,990,000
28 jun 202419,817.0020,017.7119,665.8519,682.8719,682.878,960,940,000
27 jun 202419,740.5219,850.8119,701.3419,789.0319,789.035,382,060,000
26 jun 202419,671.0719,763.5519,654.1819,751.0519,751.055,294,310,000
25 jun 202419,555.8419,712.4219,523.5119,701.1319,701.134,848,280,000
24 jun 202419,648.2319,723.2019,472.5319,474.6219,474.625,503,210,000
21 jun 202419,722.3719,801.9719,643.5219,700.4319,700.438,589,160,000
20 jun 202419,962.9719,979.9319,685.0319,752.3019,752.306,289,300,000
18 jun 202419,904.4319,940.5019,837.8619,908.8619,908.865,796,180,000
17 jun 202419,681.8619,977.8419,623.7119,902.7519,902.756,061,200,000
14 jun 202419,557.2219,664.5919,534.6219,659.8019,659.804,973,820,000
13 jun 202419,609.0519,639.4519,473.7119,576.9219,576.924,916,020,000
12 jun 202419,358.2619,556.9019,347.2819,465.1819,465.185,560,630,000
11 jun 202419,031.4019,212.6318,966.5619,210.1819,210.185,009,220,000
10 jun 202418,945.3119,089.8318,940.7119,074.6719,074.675,207,110,000
07 jun 202418,992.5819,113.8818,958.6819,000.9519,000.954,755,650,000
06 jun 202419,053.0119,071.7918,978.8619,021.1919,021.194,960,580,000
05 jun 202418,791.2819,035.8718,768.2519,035.0519,035.055,325,000,000
04 jun 202418,598.0018,697.9518,521.8518,654.8418,654.844,917,350,000
03 jun 202418,666.7218,707.2218,392.5718,600.9718,600.975,422,040,000
31 may 202418,550.8018,574.5618,189.7818,536.6518,536.656,674,090,000
30 may 202418,683.2518,705.2618,487.7618,538.6618,538.666,659,290,000
29 may 202418,708.0718,814.8218,706.6218,736.7518,736.756,652,480,000
28 may 202418,855.1518,875.2018,755.9418,869.4418,869.446,293,380,000
24 may 202418,669.3618,851.9918,664.7918,808.3518,808.355,836,040,000
23 may 202418,907.1418,907.5418,554.8918,623.3918,623.397,752,800,000
22 may 202418,733.5418,756.6918,606.1618,705.2018,705.207,277,340,000
21 may 202418,603.9918,721.1818,589.9118,713.8018,713.806,245,090,000
20 may 202418,559.2218,703.8318,549.8418,674.1918,674.196,861,320,000
17 may 202418,571.8218,590.3718,462.2518,546.2318,546.239,587,280,000
16 may 202418,589.9818,669.5018,553.3018,557.9618,557.9611,932,600,000
15 may 202418,412.8118,607.5318,359.3218,596.6518,596.658,538,990,000
14 may 202418,187.5118,339.5818,175.3018,322.7718,322.777,270,240,000
13 may 202418,228.4018,233.5018,147.5718,198.6118,198.614,452,750,000
10 may 202418,171.1518,247.6118,099.7318,161.1818,161.184,402,110,000
09 may 202418,095.8018,138.0218,012.6218,113.4618,113.464,505,120,000
08 may 202417,987.7018,135.3417,987.7018,085.0118,085.014,530,190,000
07 may 202418,106.3318,156.3218,061.6118,091.4518,091.455,041,870,000
06 may 202417,950.9818,094.4617,937.2818,093.5718,093.574,460,130,000
03 may 202417,848.6617,926.9817,784.7817,890.8017,890.804,887,310,000
02 may 202417,474.9217,575.8017,290.6417,541.5417,541.544,901,610,000
01 may 202417,382.7817,667.8617,284.3717,318.5517,318.555,277,790,000
30 abr 202417,720.3517,768.8717,440.6917,440.6917,440.695,229,400,000
29 abr 202417,801.1417,820.0017,671.0317,782.7217,782.724,972,520,000
26 abr 202417,566.2217,772.7817,533.0817,718.3017,718.304,694,400,000
25 abr 202417,205.2817,474.4617,172.4217,430.5017,430.504,743,640,000
24 abr 202417,613.6617,653.6617,435.3317,526.8017,526.804,735,870,000
23 abr 202417,297.2417,513.3117,277.2517,471.4717,471.474,951,670,000
22 abr 202417,161.1117,305.1517,010.2517,210.8917,210.894,616,730,000
19 abr 202417,334.7117,362.2816,973.9417,037.6517,037.655,316,010,000
18 abr 202417,514.7717,590.8117,376.4917,394.3117,394.314,932,540,000
17 abr 202417,785.8217,788.5417,459.5717,493.6217,493.624,991,470,000
16 abr 202417,691.4517,817.7317,660.8917,713.6617,713.665,001,860,000
15 abr 202418,143.2518,152.0817,676.3517,706.8317,706.834,910,550,000
12 abr 202418,117.6718,166.4917,952.0918,003.4918,003.494,552,740,000
11 abr 202418,085.1118,337.1517,998.2518,307.9818,307.984,714,750,000
10 abr 202417,957.9618,040.8317,932.4218,011.6618,011.665,308,250,000
09 abr 202418,188.8718,210.0217,973.0718,169.9018,169.904,869,190,000
08 abr 202418,130.4418,178.6618,050.6918,100.1918,100.194,386,700,000
05 abr 202417,940.2818,202.9617,912.8618,108.4618,108.464,578,130,000
04 abr 202418,331.0218,362.2917,875.7517,878.7817,878.785,368,700,000
03 abr 202418,054.4418,238.6718,045.4218,160.1918,160.195,151,500,000
02 abr 202418,076.4318,135.5718,002.2718,121.7818,121.784,710,280,000
01 abr 202418,280.8218,391.5818,211.2818,293.2018,293.204,798,390,000
28 mar 202418,263.4118,308.3218,231.3818,254.6918,254.695,174,450,000
27 mar 202418,338.1918,344.0918,168.2018,280.8418,280.844,768,930,000
26 mar 202418,329.2918,378.7018,207.8818,210.5418,210.545,144,260,000
25 mar 202418,215.5418,337.3518,189.2818,277.0618,277.064,636,940,000
22 mar 202418,293.1518,386.2518,267.4918,339.4418,339.444,339,930,000
21 mar 202418,438.2418,464.7018,317.1018,320.3818,320.385,134,740,000
20 mar 202418,067.7018,249.1218,003.2418,240.1118,240.115,298,380,000
19 mar 202417,902.5218,039.8217,809.1518,032.2018,032.204,758,740,000
18 mar 202418,024.2418,124.3217,973.0917,985.0117,985.015,025,040,000
15 mar 202417,926.9217,930.4717,764.9917,808.2517,808.258,261,950,000
14 mar 202418,114.6918,142.9017,913.6318,014.8118,014.815,450,980,000
13 mar 202418,151.7618,163.7418,030.4018,068.4718,068.474,839,000,000
12 mar 202418,063.0218,228.3717,919.3318,219.1118,219.115,100,330,000
11 mar 202417,959.6818,003.0517,873.3317,951.6917,951.694,917,620,000
08 mar 202418,312.7918,416.7317,995.3818,018.4518,018.455,411,790,000
07 mar 202418,161.7318,337.9518,101.4318,297.9918,297.995,072,790,000
06 mar 202418,083.5118,142.8817,941.6418,017.5718,017.575,511,370,000
05 mar 202418,088.7118,097.5017,804.5017,897.8717,897.876,356,800,000
04 mar 202418,290.1018,313.4318,218.2518,226.4818,226.485,725,470,000
01 mar 202418,069.2918,333.2618,064.4418,302.9118,302.915,457,910,000
29 feb 202417,991.6718,068.5217,866.2618,043.8518,043.856,265,340,000
28 feb 202417,895.0317,931.0117,840.3617,874.5017,874.505,581,690,000
27 feb 202417,962.5817,987.5417,871.0617,971.0517,971.055,423,020,000
26 feb 202417,970.2118,014.1117,926.6617,933.3317,933.335,417,630,000
23 feb 202418,052.5918,091.6217,902.7817,937.6117,937.615,077,910,000
22 feb 202417,857.7618,034.8017,808.2618,004.7018,004.705,653,930,000
*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...