Nasdaq 100 Sep 24 (NQ=F)
CME - CME Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 18,921.00 | 18,972.20 | 18,339.80 | 18,377.50 | 18,377.50 | 715,105 |
| 05 sept 2024 | 18,965.75 | 19,150.50 | 18,827.25 | 18,963.50 | 18,963.50 | 585,125 |
| 04 sept 2024 | 18,993.75 | 19,114.75 | 18,825.75 | 18,962.50 | 18,962.50 | 582,116 |
| 03 sept 2024 | 19,599.00 | 19,683.00 | 18,911.00 | 19,006.50 | 19,006.50 | 698,442 |
| 30 ago 2024 | 19,445.75 | 19,632.75 | 19,370.50 | 19,623.00 | 19,623.00 | 495,609 |
| 29 ago 2024 | 19,217.00 | 19,693.50 | 19,140.25 | 19,393.25 | 19,393.25 | 669,705 |
| 28 ago 2024 | 19,635.50 | 19,691.00 | 19,227.25 | 19,415.75 | 19,415.75 | 537,278 |
| 27 ago 2024 | 19,558.75 | 19,694.25 | 19,441.50 | 19,653.75 | 19,653.75 | 441,146 |
| 26 ago 2024 | 19,787.75 | 19,846.25 | 19,505.50 | 19,591.25 | 19,591.25 | 473,540 |
| 23 ago 2024 | 19,621.50 | 19,904.25 | 19,591.75 | 19,790.75 | 19,790.75 | 581,201 |
| 22 ago 2024 | 19,921.25 | 20,025.25 | 19,542.00 | 19,578.25 | 19,578.25 | 630,179 |
| 21 ago 2024 | 19,803.00 | 19,981.75 | 19,771.50 | 19,909.50 | 19,909.50 | 479,077 |
| 20 ago 2024 | 19,857.75 | 19,931.00 | 19,743.00 | 19,809.50 | 19,809.50 | 485,435 |
| 19 ago 2024 | 19,629.00 | 19,871.75 | 19,525.25 | 19,857.75 | 19,857.75 | 429,305 |
| 16 ago 2024 | 19,570.25 | 19,683.00 | 19,447.50 | 19,605.75 | 19,605.75 | 458,933 |
| 15 ago 2024 | 19,142.50 | 19,603.25 | 19,100.50 | 19,581.25 | 19,581.25 | 522,322 |
| 14 ago 2024 | 19,099.25 | 19,203.50 | 18,925.50 | 19,115.00 | 19,115.00 | 553,997 |
| 13 ago 2024 | 18,648.25 | 19,122.50 | 18,628.50 | 19,104.25 | 19,104.25 | 497,670 |
| 12 ago 2024 | 18,590.00 | 18,765.25 | 18,515.00 | 18,639.50 | 18,639.50 | 469,892 |
| 09 ago 2024 | 18,550.25 | 18,674.50 | 18,383.00 | 18,616.00 | 18,616.00 | 501,761 |
| 08 ago 2024 | 17,873.00 | 18,593.50 | 17,741.75 | 18,525.25 | 18,525.25 | 663,957 |
| 07 ago 2024 | 18,033.00 | 18,558.50 | 17,836.25 | 17,966.50 | 17,966.50 | 725,244 |
| 06 ago 2024 | 18,165.75 | 18,483.25 | 17,966.00 | 18,179.00 | 18,179.00 | 697,089 |
| 05 ago 2024 | 18,390.00 | 18,390.00 | 17,351.00 | 18,013.25 | 18,013.25 | 937,137 |
| 02 ago 2024 | 18,956.50 | 18,979.75 | 18,385.75 | 18,556.25 | 18,556.25 | 842,228 |
| 01 ago 2024 | 19,593.25 | 19,717.00 | 18,854.00 | 19,023.25 | 19,023.25 | 920,616 |
| 31 jul 2024 | 18,865.75 | 19,648.00 | 18,861.75 | 19,505.25 | 19,505.25 | 762,246 |
| 30 jul 2024 | 19,217.00 | 19,319.75 | 18,725.00 | 18,936.25 | 18,936.25 | 67,906,424 |
| 29 jul 2024 | 19,171.75 | 19,377.25 | 19,113.25 | 19,209.25 | 19,209.25 | 600,017 |
| 26 jul 2024 | 19,003.00 | 19,297.75 | 18,995.00 | 19,174.50 | 19,174.50 | 694,702 |
| 25 jul 2024 | 19,260.00 | 19,390.50 | 18,883.25 | 18,992.25 | 18,992.25 | 992,015 |
| 24 jul 2024 | 19,883.00 | 19,883.00 | 19,168.75 | 19,203.25 | 19,203.25 | 846,812 |
| 23 jul 2024 | 19,982.00 | 20,084.75 | 19,868.25 | 19,925.00 | 19,925.00 | 601,990 |
| 22 jul 2024 | 19,749.00 | 20,044.75 | 19,718.75 | 20,001.00 | 20,001.00 | 657,854 |
| 19 jul 2024 | 19,955.00 | 19,979.75 | 19,654.00 | 19,713.00 | 19,713.00 | 774,109 |
| 18 jul 2024 | 20,024.25 | 20,162.50 | 19,758.75 | 19,899.25 | 19,899.25 | 964,287 |
| 17 jul 2024 | 20,591.00 | 20,597.75 | 19,965.75 | 19,997.50 | 19,997.50 | 854,323 |
| 16 jul 2024 | 20,628.00 | 20,684.50 | 20,464.50 | 20,598.00 | 20,598.00 | 629,745 |
| 15 jul 2024 | 20,580.00 | 20,797.00 | 20,506.25 | 20,583.75 | 20,583.75 | 703,410 |
| 12 jul 2024 | 20,432.75 | 20,741.00 | 20,335.00 | 20,524.00 | 20,524.00 | 724,343 |
| 11 jul 2024 | 20,895.50 | 20,983.75 | 20,377.25 | 20,441.75 | 20,441.75 | 906,128 |
| 10 jul 2024 | 20,686.00 | 20,916.75 | 20,684.50 | 20,899.75 | 20,899.75 | 576,694 |
| 09 jul 2024 | 20,681.00 | 20,771.75 | 20,615.75 | 20,678.50 | 20,678.50 | 569,689 |
| 08 jul 2024 | 20,591.50 | 20,688.00 | 20,579.25 | 20,659.75 | 20,659.75 | 497,107 |
| 05 jul 2024 | 20,419.25 | 20,639.50 | 20,361.00 | 20,620.75 | 20,620.75 | 600,207 |
| 03 jul 2024 | 20,241.00 | 20,435.25 | 20,205.00 | 20,411.50 | 20,411.50 | 395,129 |
| 02 jul 2024 | 20,045.75 | 20,259.25 | 19,910.00 | 20,255.25 | 20,255.25 | 621,477 |
| 01 jul 2024 | 19,970.00 | 20,074.00 | 19,811.75 | 20,052.00 | 20,052.00 | 639,341 |
| 28 jun 2024 | 20,063.25 | 20,273.25 | 19,906.25 | 19,927.25 | 19,927.25 | 750,324 |
| 27 jun 2024 | 19,946.00 | 20,116.75 | 19,874.25 | 20,039.50 | 20,039.50 | 589,649 |
| 26 jun 2024 | 19,973.00 | 20,070.50 | 19,901.00 | 20,012.50 | 20,012.50 | 590,175 |
| 25 jun 2024 | 19,756.00 | 19,981.25 | 19,726.00 | 19,972.25 | 19,972.25 | 574,518 |
| 24 jun 2024 | 20,014.75 | 20,030.25 | 19,728.00 | 19,750.75 | 19,750.75 | 683,900 |
| 21 jun 2024 | 19,781.25 | 19,819.25 | 19,687.50 | 19,747.29 | 19,747.29 | 590,839 |
| 20 jun 2024 | 19,930.25 | 20,095.00 | 19,694.25 | 19,763.25 | 19,763.25 | 157,046 |
| 18 jun 2024 | 19,918.50 | 19,996.50 | 19,851.75 | 19,919.25 | 19,919.25 | 201,834 |
| 17 jun 2024 | 19,695.00 | 20,001.00 | 19,640.50 | 19,921.25 | 19,921.25 | 423,232 |
| 14 jun 2024 | 19,602.75 | 19,699.50 | 19,501.50 | 19,685.50 | 19,685.50 | 584,288 |
| 13 jun 2024 | 19,602.00 | 19,691.00 | 19,500.00 | 19,602.50 | 19,602.50 | 584,725 |
| 12 jun 2024 | 19,248.00 | 19,612.25 | 19,233.50 | 19,496.50 | 19,496.50 | 691,079 |
| 11 jun 2024 | 19,107.25 | 19,257.50 | 18,994.50 | 19,242.25 | 19,242.25 | 564,706 |
| 10 jun 2024 | 19,025.00 | 19,129.75 | 18,974.25 | 19,109.75 | 19,109.75 | 571,666 |
| 07 jun 2024 | 19,064.00 | 19,155.00 | 18,940.00 | 19,037.75 | 19,037.75 | 612,033 |
| 06 jun 2024 | 19,089.50 | 19,124.50 | 19,017.25 | 19,060.25 | 19,060.25 | 524,900 |
| 05 jun 2024 | 18,711.00 | 19,090.50 | 18,696.25 | 19,074.25 | 19,074.25 | 575,227 |
| 04 jun 2024 | 18,662.50 | 18,753.25 | 18,511.25 | 18,701.00 | 18,701.00 | 616,703 |
| 03 jun 2024 | 18,590.25 | 18,755.50 | 18,435.75 | 18,646.25 | 18,646.25 | 669,104 |
| 31 may 2024 | 18,590.75 | 18,668.25 | 18,241.25 | 18,591.00 | 18,591.00 | 834,003 |
| 30 may 2024 | 18,753.00 | 18,787.00 | 18,546.25 | 18,606.50 | 18,606.50 | 619,548 |
| 29 may 2024 | 18,949.50 | 18,949.75 | 18,740.00 | 18,802.75 | 18,802.75 | 573,938 |
| 28 may 2024 | 18,874.75 | 18,980.50 | 18,819.50 | 18,940.50 | 18,940.50 | 642,954 |
| 24 may 2024 | 18,684.00 | 18,926.00 | 18,680.00 | 18,876.00 | 18,876.00 | 552,083 |
| 23 may 2024 | 18,860.50 | 19,023.25 | 18,621.50 | 18,696.25 | 18,696.25 | 851,576 |
| 22 may 2024 | 18,798.25 | 18,891.00 | 18,684.25 | 18,786.75 | 18,786.75 | 578,439 |
| 21 may 2024 | 18,746.00 | 18,808.75 | 18,678.00 | 18,799.25 | 18,799.25 | 426,117 |
| 20 may 2024 | 18,633.50 | 18,794.50 | 18,633.00 | 18,763.00 | 18,763.00 | 470,381 |
| 17 may 2024 | 18,642.00 | 18,686.75 | 18,545.00 | 18,635.25 | 18,635.25 | 489,227 |
| 16 may 2024 | 18,693.25 | 18,760.75 | 18,633.25 | 18,650.00 | 18,650.00 | 548,582 |
| 15 may 2024 | 18,409.75 | 18,707.00 | 18,393.00 | 18,691.75 | 18,691.75 | 605,869 |
| 14 may 2024 | 18,282.00 | 18,433.00 | 18,165.50 | 18,415.00 | 18,415.00 | 555,369 |
| 13 may 2024 | 18,238.00 | 18,336.25 | 18,228.75 | 18,295.50 | 18,295.50 | 411,036 |
| 10 may 2024 | 18,226.00 | 18,348.00 | 18,188.50 | 18,255.00 | 18,255.00 | 473,881 |
| 09 may 2024 | 18,160.75 | 18,240.25 | 18,103.75 | 18,214.50 | 18,214.50 | 471,196 |
| 08 may 2024 | 18,194.00 | 18,242.25 | 18,072.50 | 18,186.50 | 18,186.50 | 453,714 |
| 07 may 2024 | 18,189.50 | 18,266.25 | 18,151.00 | 18,199.50 | 18,199.50 | 469,722 |
| 06 may 2024 | 18,047.50 | 18,201.25 | 17,983.75 | 18,195.50 | 18,195.50 | 395,489 |
| 03 may 2024 | 17,744.25 | 18,050.25 | 17,719.50 | 18,000.75 | 18,000.75 | 556,949 |
| 02 may 2024 | 17,487.00 | 17,755.25 | 17,386.25 | 17,649.75 | 17,649.75 | 635,300 |
| 01 may 2024 | 17,462.50 | 17,793.25 | 17,399.25 | 17,438.25 | 17,438.25 | 791,170 |
| 30 abr 2024 | 17,918.50 | 17,920.25 | 17,473.50 | 17,571.25 | 17,571.25 | 677,704 |
| 29 abr 2024 | 17,864.75 | 17,949.00 | 17,791.25 | 17,904.25 | 17,904.25 | 528,891 |
| 26 abr 2024 | 17,808.25 | 17,901.50 | 17,668.25 | 17,845.75 | 17,845.75 | 628,227 |
| 25 abr 2024 | 17,450.00 | 17,827.50 | 17,308.25 | 17,567.50 | 17,567.50 | 820,011 |
| 24 abr 2024 | 17,682.00 | 17,795.50 | 17,481.75 | 17,664.50 | 17,664.50 | 667,402 |
| 23 abr 2024 | 17,352.25 | 17,666.00 | 17,286.25 | 17,606.75 | 17,606.75 | 601,826 |
| 22 abr 2024 | 17,228.25 | 17,448.00 | 17,148.50 | 17,350.00 | 17,350.00 | 646,130 |
| 19 abr 2024 | 17,530.75 | 17,553.25 | 17,113.25 | 17,180.75 | 17,180.75 | 1,023,135 |
| 18 abr 2024 | 17,669.75 | 17,770.75 | 17,506.25 | 17,547.25 | 17,547.25 | 756,158 |
| 17 abr 2024 | 17,897.00 | 17,968.50 | 17,615.25 | 17,658.50 | 17,658.50 | 844,749 |
| 16 abr 2024 | 17,879.00 | 17,988.00 | 17,792.00 | 17,881.25 | 17,881.25 | 766,364 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.