U.S. markets close in 5 hours 32 minutes

NASDAQ 100 PR USD (NDX)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17,421.00+16.80 (+0.10%)
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 2024------
07 may 202418,091.4518,091.4518,091.4518,091.4518,091.45-
06 may 202418,093.5718,093.5718,093.5718,093.5718,093.57-
03 may 202417,890.8017,890.8017,890.8017,890.8017,890.80-
02 may 202417,541.5417,541.5417,541.5417,541.5417,541.54-
01 may 202417,318.5517,318.5517,318.5517,318.5517,318.55-
30 abr 202417,440.6917,440.6917,440.6917,440.6917,440.69-
29 abr 202417,782.7217,782.7217,782.7217,782.7217,782.72-
26 abr 202417,718.3017,718.3017,718.3017,718.3017,718.30-
25 abr 202417,430.5017,430.5017,430.5017,430.5017,430.50-
24 abr 202417,526.8017,526.8017,526.8017,526.8017,526.80-
23 abr 202417,471.4717,471.4717,471.4717,471.4717,471.47-
22 abr 202417,210.8917,210.8917,210.8917,210.8917,210.89-
19 abr 202417,037.6517,037.6517,037.6517,037.6517,037.65-
18 abr 202417,394.3117,394.3117,394.3117,394.3117,394.31-
17 abr 202417,493.6217,493.6217,493.6217,493.6217,493.62-
16 abr 202417,713.6617,713.6617,713.6617,713.6617,713.66-
15 abr 202417,706.8317,706.8317,706.8317,706.8317,706.83-
12 abr 202418,003.4918,003.4918,003.4918,003.4918,003.49-
11 abr 202418,307.9818,307.9818,307.9818,307.9818,307.98-
10 abr 202418,011.6518,011.6518,011.6518,011.6518,011.65-
09 abr 202418,169.9018,169.9018,169.9018,169.9018,169.90-
08 abr 202418,100.1918,100.1918,100.1918,100.1918,100.19-
05 abr 202418,108.4618,108.4618,108.4618,108.4618,108.46-
04 abr 202417,878.7817,878.7817,878.7817,878.7817,878.78-
03 abr 202418,160.1918,160.1918,160.1918,160.1918,160.19-
02 abr 202418,121.7818,121.7818,121.7818,121.7818,121.78-
01 abr 202418,293.2018,293.2018,293.2018,293.2018,293.20-
28 mar 202418,254.6918,254.6918,254.6918,254.6918,254.69-
27 mar 202418,280.8418,280.8418,280.8418,280.8418,280.84-
26 mar 202418,210.5418,210.5418,210.5418,210.5418,210.54-
25 mar 202418,277.0618,277.0618,277.0618,277.0618,277.06-
22 mar 202418,339.4418,339.4418,339.4418,339.4418,339.44-
21 mar 202418,320.3818,320.3818,320.3818,320.3818,320.38-
20 mar 202418,240.1118,240.1118,240.1118,240.1118,240.11-
19 mar 202418,032.2018,032.2018,032.2018,032.2018,032.20-
18 mar 202417,985.0117,985.0117,985.0117,985.0117,985.01-
15 mar 2024------
14 mar 202418,014.8118,014.8118,014.8118,014.8118,014.81-
13 mar 202418,068.4718,068.4718,068.4718,068.4718,068.47-
12 mar 202418,219.1118,219.1118,219.1118,219.1118,219.11-
11 mar 202417,951.6917,951.6917,951.6917,951.6917,951.69-
08 mar 2024------
07 mar 202418,297.9918,297.9918,297.9918,297.9918,297.99-
06 mar 202418,017.5718,017.5718,017.5718,017.5718,017.57-
05 mar 2024------
04 mar 202418,226.4818,226.4818,226.4818,226.4818,226.48-
01 mar 202418,302.9118,302.9118,302.9118,302.9118,302.91-
29 feb 202418,043.8518,043.8518,043.8518,043.8518,043.85-
28 feb 202417,874.5017,874.5017,874.5017,874.5017,874.50-
27 feb 2024------
26 feb 2024------
23 feb 202417,937.6117,937.6117,937.6117,937.6117,937.61-
22 feb 202418,004.7018,004.7018,004.7018,004.7018,004.70-
21 feb 202417,478.9117,478.9117,478.9117,478.9117,478.91-
20 feb 202417,546.1017,546.1017,546.1017,546.1017,546.10-
16 feb 202417,685.9817,685.9817,685.9817,685.9817,685.98-
15 feb 202417,845.7217,845.7217,845.7217,845.7217,845.72-
14 feb 2024------
13 feb 202417,600.4217,600.4217,600.4217,600.4217,600.42-
12 feb 202417,882.6617,882.6617,882.6617,882.6617,882.66-
09 feb 202417,962.4117,962.4117,962.4117,962.4117,962.41-
08 feb 202417,783.1717,783.1717,783.1717,783.1717,783.17-
07 feb 202417,755.0717,755.0717,755.0717,755.0717,755.07-
06 feb 202417,572.7317,572.7317,572.7317,572.7317,572.73-
05 feb 202417,613.0417,613.0417,613.0417,613.0417,613.04-
02 feb 202417,642.7317,642.7317,642.7317,642.7317,642.73-
01 feb 202417,344.7117,344.7117,344.7117,344.7117,344.71-
31 ene 202417,137.2417,137.2417,137.2417,137.2417,137.24-
30 ene 202417,476.7117,476.7117,476.7117,476.7117,476.71-
29 ene 202417,596.2717,596.2717,596.2717,596.2717,596.27-
26 ene 202417,421.0117,421.0117,421.0117,421.0117,421.01-
25 ene 2024------
24 ene 202417,499.3017,499.3017,499.3017,499.3017,499.30-
23 ene 202417,404.2117,404.2117,404.2117,404.2117,404.21-
22 ene 202417,330.3817,330.3817,330.3817,330.3817,330.38-
19 ene 202417,314.0017,314.0017,314.0017,314.0017,314.00-
18 ene 202416,982.2916,982.2916,982.2916,982.2916,982.29-
17 ene 202416,736.2816,736.2816,736.2816,736.2816,736.28-
16 ene 202416,830.7116,830.7116,830.7116,830.7116,830.71-
12 ene 202416,832.9216,832.9216,832.9216,832.9216,832.92-
11 ene 202416,820.9016,820.9016,820.9016,820.9016,820.90-
10 ene 202416,793.0516,793.0516,793.0516,793.0516,793.05-
09 ene 202416,678.7016,678.7016,678.7016,678.7016,678.70-
08 ene 202416,649.8716,649.8716,649.8716,649.8716,649.87-
05 ene 202416,305.9816,305.9816,305.9816,305.9816,305.98-
04 ene 202416,282.0116,282.0116,282.0116,282.0116,282.01-
03 ene 202416,368.4916,368.4916,368.4916,368.4916,368.49-
02 ene 202416,543.9416,543.9416,543.9416,543.9416,543.94-
29 dic 202316,825.9316,825.9316,825.9316,825.9316,825.93-
28 dic 202316,898.4716,898.4716,898.4716,898.4716,898.47-
27 dic 202316,906.8016,906.8016,906.8016,906.8016,906.80-
26 dic 202316,878.4616,878.4616,878.4616,878.4616,878.46-
22 dic 202316,777.4016,777.4016,777.4016,777.4016,777.40-
21 dic 202316,757.4116,757.4116,757.4116,757.4116,757.41-
20 dic 202316,554.1616,554.1616,554.1616,554.1616,554.16-
19 dic 202316,811.8516,811.8516,811.8516,811.8516,811.85-
18 dic 202316,729.8016,729.8016,729.8016,729.8016,729.80-
15 dic 202316,623.4516,623.4516,623.4516,623.4516,623.45-
14 dic 202316,537.8316,537.8316,537.8316,537.8316,537.83-
*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...