U.S. markets open in 6 hours 38 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11,164.78-329.05 (-2.86%)
Al cierre: 05:15PM EDT
Periodo de tiempo:
30 sept 2021 - 30 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 202211,334.5711,339.9111,038.9411,164.7811,164.784,516,630,000
28 sept 202211,258.7411,546.8711,210.8111,493.8311,493.834,556,100,000
27 sept 202211,411.3411,502.3811,175.2911,271.7511,271.754,445,050,000
26 sept 202211,283.1411,473.3611,235.7411,254.1111,254.114,697,730,000
23 sept 202211,398.7511,402.4111,169.6611,311.2411,311.245,134,350,000
22 sept 202211,574.3211,617.9911,448.8611,501.6511,501.654,916,470,000
21 sept 202211,892.7212,062.5211,636.2511,637.7911,637.794,471,000,000
20 sept 202211,855.8411,951.1311,761.6911,851.5411,851.544,028,100,000
19 sept 202211,753.6011,956.7911,752.4311,953.2711,953.274,168,670,000
16 sept 202211,775.9411,875.0911,710.2611,861.3811,861.387,451,840,000
15 sept 202212,034.4312,153.3411,867.8811,927.4911,927.494,805,910,000
14 sept 202212,092.0312,170.2512,016.4312,134.4012,134.404,861,530,000
13 sept 202212,364.8312,420.0112,004.4212,033.6212,033.625,188,380,000
12 sept 202212,649.2312,752.8312,639.7612,739.7212,739.724,146,680,000
09 sept 202212,424.1512,610.4312,424.1512,588.2912,588.2981,940,000
08 sept 202212,139.5712,374.1312,120.2612,321.1912,321.1983,630,000
07 sept 202212,038.1812,298.1212,026.9812,259.3912,259.3981,560,000
06 sept 202212,106.5712,152.4211,928.8112,011.3112,011.3182,660,000
02 sept 202212,392.4612,451.2812,035.5312,098.4412,098.4485,400,000
01 sept 202212,158.8812,290.3312,012.9812,274.6212,274.62405,310,000
31 ago 202212,448.0712,502.1512,268.0812,272.0312,272.034,911,500,000
30 ago 202212,562.4012,572.8812,240.8212,342.7012,342.704,630,720,000
29 ago 202212,488.4612,594.3412,440.4012,484.3212,484.324,183,740,000
26 ago 202213,129.9113,175.2512,603.4112,605.1712,605.174,510,480,000
25 ago 202212,984.7413,146.8412,951.6113,143.5813,143.584,290,090,000
24 ago 202212,876.2312,995.1412,843.5812,917.8612,917.863,896,570,000
23 ago 202212,885.2813,000.7112,852.7012,881.7912,881.793,815,730,000
22 ago 202213,056.3913,073.0712,859.8212,890.5412,890.544,242,600,000
19 ago 202213,370.2513,402.6113,210.8213,242.9013,242.904,591,500,000
18 ago 202213,474.2413,553.2813,405.7413,505.9913,505.994,663,920,000
17 ago 202213,499.2413,591.5813,389.8213,470.8613,470.865,166,110,000
16 ago 202213,617.6613,720.9113,508.4713,635.2113,635.214,992,400,000
15 ago 202213,529.6613,685.6513,524.5313,667.1813,667.184,445,180,000
12 ago 202213,384.6513,565.8713,341.6513,565.8713,565.874,755,980,000
11 ago 202213,471.0313,555.3813,271.3513,291.9913,291.995,785,100,000
10 ago 202213,330.6613,386.8513,220.0513,378.3213,378.325,135,480,000
09 ago 202213,064.2413,095.7012,945.6013,008.1713,008.175,271,940,000
08 ago 202213,227.0913,394.5413,103.8013,159.1613,159.165,190,590,000
05 ago 202213,107.4513,286.0213,070.3613,207.6913,207.694,888,110,000
04 ago 202213,253.7713,326.7213,170.4413,311.0413,311.045,408,540,000
03 ago 202212,983.5813,289.1912,974.8513,253.2613,253.265,628,590,000
02 ago 202212,853.0413,073.2712,809.0112,901.6012,901.604,742,630,000
01 ago 202212,877.0413,084.6112,833.1612,940.7812,940.784,373,610,000
29 jul 202212,784.2012,986.6412,726.2512,947.9712,947.974,893,090,000
28 jul 202212,580.6112,741.8312,433.5512,717.8712,717.874,892,770,000
27 jul 202212,299.3412,660.7712,256.9412,601.4712,601.474,559,800,000
26 jul 202212,248.2112,259.0112,051.2112,086.9012,086.904,304,110,000
25 jul 202212,391.2112,415.5912,244.4012,328.4112,328.414,261,620,000
22 jul 202212,575.7612,662.8612,322.8212,396.4712,396.474,700,220,000
21 jul 202212,466.1312,620.5012,351.4212,619.4112,619.414,646,260,000
20 jul 202212,269.0712,488.3912,232.2012,439.6812,439.685,427,450,000
19 jul 202212,046.6912,258.3711,967.9212,249.4212,249.425,251,410,000
18 jul 202212,089.6812,156.0911,836.5211,877.5011,877.505,003,870,000
15 jul 202211,896.1511,987.5211,828.1311,983.6211,983.624,342,760,000
14 jul 202211,637.1811,801.1111,488.2711,768.4011,768.404,456,350,000
13 jul 202211,523.9111,819.6911,498.9611,728.5311,728.534,400,730,000
12 jul 202211,926.8411,990.4411,684.0211,744.9911,744.994,279,920,000
11 jul 202212,008.7612,026.0611,830.8911,860.2811,860.284,343,130,000
08 jul 202211,977.9512,179.3211,956.0312,125.6912,125.694,495,900,000
07 jul 202211,913.7312,137.7111,897.5112,109.0512,109.054,662,320,000
06 jul 202211,807.0811,941.3111,727.3611,852.5911,852.594,824,620,000
05 jul 202211,419.3411,781.7411,366.0711,779.9011,779.905,028,520,000
01 jul 202211,472.6311,592.8511,378.6311,585.6811,585.684,844,560,000
30 jun 202211,532.3211,650.9611,322.8611,503.7211,503.725,620,800,000
29 jun 202211,619.0111,710.2111,537.7211,658.2611,658.265,609,230,000
28 jun 202212,021.3412,133.8711,633.1311,637.7711,637.775,397,910,000
27 jun 202212,157.9312,175.9811,965.6712,008.2412,008.245,017,930,000
24 jun 202211,826.9512,112.8211,812.1812,105.8512,105.859,438,810,000
23 jun 202211,622.0911,729.6211,515.4811,697.6811,697.685,238,210,000
22 jun 202211,427.7411,708.0811,423.2011,527.7111,527.715,215,100,000
21 jun 202211,446.9811,638.4711,446.9811,546.7611,546.765,201,450,000
17 jun 202211,172.6511,357.9711,089.9311,265.9911,265.997,423,600,000
16 jun 202211,286.8711,311.0511,037.2111,127.5711,127.575,667,810,000
15 jun 202211,468.1311,751.2911,346.5411,593.7711,593.775,346,110,000
14 jun 202211,385.1811,418.2211,205.9211,311.6911,311.694,802,090,000
13 jun 202211,472.1911,568.6511,254.1911,288.3211,288.325,912,360,000
10 jun 202212,052.5912,082.6911,825.3511,832.8211,832.825,125,980,000
09 jun 202212,543.3712,666.4112,265.8612,269.7812,269.785,382,110,000
08 jun 202212,682.8112,776.6512,578.5512,615.1312,615.134,689,310,000
07 jun 202212,456.4912,737.3012,413.5612,711.6812,711.684,383,960,000
06 jun 202212,745.8912,804.4612,534.5812,599.6312,599.634,633,950,000
03 jun 202212,650.3812,724.8112,505.7612,548.0312,548.034,117,290,000
02 jun 202212,498.6312,897.6312,447.7712,892.8912,892.894,422,830,000
01 jun 202212,750.3112,820.4712,457.9112,548.3612,548.364,697,810,000
31 may 202212,688.9512,762.8412,482.3212,642.1012,642.106,028,940,000
27 may 202212,421.8012,682.5812,405.2912,681.4212,681.424,774,530,000
26 may 202211,906.8312,337.7311,901.8712,276.7912,276.794,651,470,000
25 may 202211,732.4512,028.8911,714.2711,943.9311,943.934,500,920,000
24 may 202211,807.7811,842.8111,576.1111,769.8411,769.844,706,300,000
23 may 202211,867.0812,047.8111,785.7612,034.2812,034.284,509,640,000
20 may 202212,037.0312,044.7011,492.2911,835.6211,835.625,413,140,000
19 may 202211,872.5612,066.8511,795.7911,875.6311,875.635,136,920,000
18 may 202212,352.9212,389.9611,887.0011,928.3111,928.315,043,020,000
17 may 202212,496.6312,572.9912,333.9912,564.1012,564.105,068,930,000
16 may 202212,297.0712,395.5112,196.2112,243.5812,243.584,898,850,000
13 may 202212,125.9312,429.2812,069.1312,387.4012,387.405,868,610,000
12 may 202211,790.1312,128.7311,692.1211,945.5011,945.506,647,400,000
11 may 202212,240.2112,470.8911,939.0911,967.5611,967.566,120,860,000
10 may 202212,496.8412,537.8912,173.4712,345.8612,345.866,199,090,000
09 may 202212,465.9112,542.3212,136.1912,187.7212,187.725,911,380,000
*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...