Correo

^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 jun 2023	14,526.10	14,593.50	14,476.99	14,558.09	14,558.09	4,810,910,000
05 jun 2023	14,550.13	14,662.95	14,516.88	14,556.50	14,556.50	4,344,280,000
02 jun 2023	14,517.08	14,595.81	14,442.15	14,546.64	14,546.64	4,426,760,000
01 jun 2023	14,269.09	14,493.31	14,219.94	14,441.51	14,441.51	4,610,310,000
31 may 2023	14,293.56	14,375.38	14,216.16	14,254.09	14,254.09	5,905,760,000
30 may 2023	14,465.59	14,520.17	14,301.08	14,354.99	14,354.99	4,843,470,000
26 may 2023	13,990.55	14,329.49	13,982.16	14,298.41	14,298.41	4,434,070,000
25 may 2023	13,920.89	13,986.87	13,812.18	13,938.53	13,938.53	4,651,640,000
24 may 2023	13,589.02	13,655.73	13,520.92	13,604.48	13,604.48	4,088,270,000
23 may 2023	13,773.68	13,827.10	13,662.91	13,672.54	13,672.54	4,347,440,000
22 may 2023	13,805.33	13,893.71	13,792.97	13,849.74	13,849.74	4,278,920,000
19 may 2023	13,842.69	13,874.42	13,763.90	13,803.49	13,803.49	3,935,780,000
18 may 2023	13,608.95	13,844.76	13,606.81	13,834.62	13,834.62	4,532,890,000
17 may 2023	13,474.52	13,608.33	13,419.35	13,589.26	13,589.26	4,501,820,000
16 may 2023	13,385.37	13,498.44	13,384.77	13,426.01	13,426.01	4,067,510,000
15 may 2023	13,352.26	13,419.81	13,297.85	13,413.51	13,413.51	3,979,290,000
12 may 2023	13,407.02	13,427.42	13,256.56	13,340.18	13,340.18	4,170,000,000
11 may 2023	13,376.85	13,411.70	13,306.08	13,389.78	13,389.78	4,489,490,000
10 may 2023	13,308.41	13,384.42	13,204.79	13,347.83	13,347.83	4,948,260,000
09 may 2023	13,228.64	13,254.81	13,193.88	13,201.11	13,201.11	4,126,780,000
08 may 2023	13,247.09	13,302.43	13,193.08	13,291.64	13,291.64	4,216,360,000
05 may 2023	13,070.70	13,291.11	13,059.91	13,259.13	13,259.13	4,574,790,000
04 may 2023	13,014.07	13,064.02	12,938.45	12,982.48	12,982.48	4,745,780,000
03 may 2023	13,123.10	13,231.71	13,026.04	13,030.21	13,030.21	5,782,160,000
02 may 2023	13,225.48	13,241.53	13,046.79	13,113.66	13,113.66	5,501,410,000
01 may 2023	13,229.11	13,287.47	13,186.40	13,231.47	13,231.47	5,168,430,000
28 abr 2023	13,139.35	13,247.39	13,096.94	13,245.99	13,245.99	5,331,380,000
27 abr 2023	12,963.21	13,175.62	12,938.50	13,160.03	13,160.03	5,253,710,000
26 abr 2023	12,866.64	12,929.62	12,783.42	12,806.48	12,806.48	5,281,970,000
25 abr 2023	12,905.09	12,933.28	12,724.24	12,725.11	12,725.11	4,806,020,000
24 abr 2023	12,981.71	13,044.22	12,883.77	12,969.76	12,969.76	4,854,050,000
21 abr 2023	12,970.32	13,030.85	12,899.64	13,000.77	13,000.77	4,868,050,000
20 abr 2023	12,962.29	13,107.92	12,933.80	12,985.98	12,985.98	4,590,530,000
19 abr 2023	12,992.51	13,128.25	12,988.20	13,088.71	13,088.71	4,972,700,000
18 abr 2023	13,180.31	13,196.18	13,044.21	13,091.79	13,091.79	4,851,810,000
17 abr 2023	13,053.26	13,105.68	12,981.26	13,087.71	13,087.71	4,823,180,000
14 abr 2023	13,044.69	13,152.28	12,962.51	13,079.52	13,079.52	4,655,740,000
13 abr 2023	12,922.90	13,124.41	12,920.02	13,109.39	13,109.39	4,942,990,000
12 abr 2023	13,043.97	13,071.98	12,833.31	12,848.35	12,848.35	4,909,770,000
11 abr 2023	13,040.49	13,049.56	12,947.66	12,964.15	12,964.15	4,676,960,000
10 abr 2023	12,936.52	13,051.85	12,861.52	13,051.23	13,051.23	4,334,070,000
06 abr 2023	12,892.90	13,078.10	12,846.03	13,062.60	13,062.60	3,862,800,000
05 abr 2023	13,056.79	13,065.28	12,894.44	12,967.20	12,967.20	4,378,590,000
04 abr 2023	13,165.32	13,204.08	13,049.98	13,100.08	13,100.08	4,298,760,000
03 abr 2023	13,084.10	13,157.47	13,036.55	13,148.35	13,148.35	4,816,440,000
31 mar 2023	12,968.96	13,188.83	12,968.00	13,181.35	13,181.35	5,521,150,000
30 mar 2023	12,934.99	12,987.97	12,894.14	12,963.14	12,963.14	4,738,880,000
29 mar 2023	12,768.14	12,867.32	12,734.68	12,846.03	12,846.03	4,493,540,000
28 mar 2023	12,654.91	12,654.91	12,517.87	12,610.57	12,610.57	4,036,910,000
27 mar 2023	12,797.90	12,839.42	12,647.94	12,673.07	12,673.07	4,330,320,000
24 mar 2023	12,700.51	12,770.28	12,608.15	12,767.05	12,767.05	4,363,650,000
23 mar 2023	12,735.60	12,900.10	12,611.67	12,729.23	12,729.23	4,917,460,000
22 mar 2023	12,742.41	12,943.62	12,563.78	12,567.15	12,567.15	4,981,590,000
21 mar 2023	12,643.35	12,762.45	12,582.76	12,741.44	12,741.44	4,829,870,000
20 mar 2023	12,487.79	12,578.35	12,407.82	12,562.61	12,562.61	4,970,630,000
17 mar 2023	12,570.16	12,674.34	12,444.08	12,519.88	12,519.88	7,903,090,000
16 mar 2023	12,211.87	12,595.69	12,190.65	12,581.39	12,581.39	5,498,920,000
15 mar 2023	12,083.24	12,269.45	12,026.18	12,251.32	12,251.32	5,912,430,000
14 mar 2023	12,078.46	12,217.87	12,035.22	12,199.79	12,199.79	5,533,120,000
13 mar 2023	11,752.10	12,073.96	11,695.41	11,923.17	11,923.17	6,201,490,000
10 mar 2023	12,001.70	12,069.62	11,789.86	11,830.28	11,830.28	6,193,500,000
09 mar 2023	12,230.84	12,340.45	11,970.34	11,995.88	11,995.88	5,061,790,000
08 mar 2023	12,181.06	12,237.72	12,102.28	12,215.33	12,215.33	5,085,970,000
07 mar 2023	12,303.19	12,344.04	12,130.01	12,152.17	12,152.17	5,422,820,000
06 mar 2023	12,344.65	12,466.88	12,297.57	12,302.48	12,302.48	4,982,880,000
03 mar 2023	12,110.71	12,300.46	12,095.24	12,290.81	12,290.81	5,102,210,000
02 mar 2023	11,830.09	12,074.59	11,830.09	12,044.87	12,044.87	5,313,760,000
01 mar 2023	12,026.72	12,054.48	11,906.58	11,938.57	11,938.57	4,927,530,000
28 feb 2023	12,041.75	12,146.52	12,021.32	12,042.12	12,042.12	5,340,950,000
27 feb 2023	12,106.79	12,159.64	12,034.61	12,057.79	12,057.79	4,494,000,000
24 feb 2023	11,979.80	12,018.32	11,900.84	11,969.65	11,969.65	4,432,650,000
23 feb 2023	12,224.44	12,227.40	12,003.31	12,180.14	12,180.14	4,714,580,000
22 feb 2023	12,085.67	12,156.21	12,006.04	12,066.27	12,066.27	4,671,270,000
21 feb 2023	12,205.21	12,257.06	12,058.23	12,060.30	12,060.30	5,002,540,000
17 feb 2023	12,352.30	12,385.52	12,233.79	12,358.18	12,358.18	4,925,230,000
16 feb 2023	12,495.07	12,653.40	12,440.00	12,442.48	12,442.48	5,159,410,000
15 feb 2023	12,531.60	12,689.34	12,486.42	12,687.89	12,687.89	5,056,640,000
14 feb 2023	12,413.10	12,627.40	12,356.32	12,590.89	12,590.89	5,032,430,000
13 feb 2023	12,356.50	12,522.78	12,313.45	12,502.31	12,502.31	4,752,880,000
10 feb 2023	12,306.59	12,375.72	12,204.21	12,304.92	12,304.92	4,885,030,000
09 feb 2023	12,677.54	12,679.54	12,327.44	12,381.17	12,381.17	5,536,290,000
08 feb 2023	12,680.03	12,709.45	12,471.12	12,495.38	12,495.38	5,052,870,000
07 feb 2023	12,474.95	12,771.59	12,419.71	12,728.27	12,728.27	5,720,240,000
06 feb 2023	12,468.80	12,558.87	12,411.88	12,464.51	12,464.51	5,538,350,000
03 feb 2023	12,520.95	12,828.71	12,520.95	12,573.36	12,573.36	5,954,490,000
02 feb 2023	12,655.18	12,880.98	12,600.76	12,803.14	12,803.14	7,038,210,000
01 feb 2023	12,087.92	12,458.87	12,010.73	12,363.10	12,363.10	6,336,040,000
31 ene 2023	11,915.94	12,104.13	11,915.94	12,101.93	12,101.93	5,695,150,000
30 ene 2023	12,047.16	12,087.68	11,906.11	11,912.39	11,912.39	5,122,320,000
27 ene 2023	12,000.21	12,248.15	11,999.87	12,166.60	12,166.60	6,243,800,000
26 ene 2023	11,972.57	12,055.81	11,853.37	12,051.48	12,051.48	5,732,890,000
25 ene 2023	11,636.01	11,841.81	11,550.07	11,814.69	11,814.69	5,485,570,000
24 ene 2023	11,802.95	11,889.37	11,780.07	11,846.64	11,846.64	5,670,860,000
23 ene 2023	11,652.00	11,918.86	11,617.83	11,872.54	11,872.54	5,997,810,000
20 ene 2023	11,363.85	11,623.20	11,329.54	11,619.03	11,619.03	5,980,110,000
19 ene 2023	11,345.19	11,388.46	11,251.94	11,295.67	11,295.67	4,660,800,000
18 ene 2023	11,636.61	11,690.27	11,403.31	11,410.29	11,410.29	5,288,630,000
17 ene 2023	11,531.54	11,615.95	11,484.02	11,557.19	11,557.19	5,138,410,000
13 ene 2023	11,362.13	11,547.96	11,347.60	11,541.48	11,541.48	5,077,990,000
12 ene 2023	11,441.45	11,500.86	11,246.02	11,459.61	11,459.61	5,681,240,000
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...