U.S. markets close in 4 hours 30 minutes

Nasdaq 100 Dec 23 (NQ=F)

CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16,022.50+13.75 (+0.09%)
A partir del 11:20AM EST. Mercado abierto.
Periodo de tiempo:
28 nov 2022 - 28 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 nov 202316,005.2516,048.0015,945.2516,022.5016,022.50308,314
27 nov 202316,008.0016,089.2515,938.7516,008.7516,008.75296,604
24 nov 202316,036.7516,086.5015,981.7516,021.0016,021.00296,604
22 nov 202315,967.2516,173.5015,942.7516,049.2516,049.25624,552
21 nov 202316,087.5016,122.5015,912.0015,990.2515,990.25575,452
20 nov 202315,895.0016,116.7515,837.2516,086.5016,086.50559,493
17 nov 202315,897.7515,940.0015,825.0015,895.7515,895.75562,424
16 nov 202315,846.7515,906.7515,796.7515,897.5015,897.50634,456
15 nov 202315,895.0016,049.5015,832.2515,889.2515,889.25685,072
14 nov 202315,558.0015,918.7515,552.0015,879.7515,879.75656,099
13 nov 202315,586.2515,601.2515,465.2515,547.0015,547.00532,937
10 nov 202315,254.7515,612.7515,207.2515,596.2515,596.25679,633
09 nov 202315,356.2515,453.7515,236.7515,256.0015,256.00710,427
08 nov 202315,373.0015,417.5015,286.7515,386.5015,386.50547,842
07 nov 202315,215.0015,412.2515,176.0015,374.2515,374.25585,124
06 nov 202315,187.0015,257.5015,138.0015,232.5015,232.50496,129
02 nov 202314,928.0015,228.5014,925.5015,178.7515,178.75633,835
01 nov 202314,761.2515,017.2514,760.0014,998.0014,998.00652,481
31 oct 202314,460.0014,762.0014,410.7514,744.5014,744.50741,817
30 oct 202314,410.5014,503.7514,311.2514,490.2514,490.25712,605
29 oct 202314,336.0014,476.5014,303.0014,416.5014,416.50704,860
26 oct 202314,248.2514,407.7514,209.7514,265.2514,265.25782,097
25 oct 202314,425.0014,459.0014,140.2514,194.0014,194.00987,597
24 oct 202314,828.0014,855.0014,444.0014,478.2514,478.25820,677
23 oct 202314,744.0014,948.7514,706.0014,846.5014,846.50703,058
22 oct 202314,680.0014,853.7514,514.2514,712.0014,712.00765,733
19 oct 202314,850.0014,887.5014,645.0014,664.0014,664.00846,675
18 oct 202315,045.0015,138.2514,839.5014,890.0014,890.001,019,700
17 oct 202315,236.5015,238.2514,979.2515,025.2515,025.25853,599
16 oct 202315,305.7515,309.2515,050.2515,240.7515,240.75781,599
15 oct 202315,120.0015,336.7515,083.0015,289.5015,289.50641,294
12 oct 202315,324.0015,366.7515,062.2515,120.2515,120.25777,005
11 oct 202315,407.5015,468.7515,216.2515,315.0015,315.00747,494
10 oct 202315,282.2515,416.7515,253.0015,380.0015,380.00614,965
09 oct 202315,196.5015,383.5015,171.7515,270.7515,270.75648,613
08 oct 202315,040.2515,212.7514,949.5015,187.0015,187.00617,072
05 oct 202314,853.7515,160.2514,660.0015,112.0015,112.00840,602
04 oct 202314,903.0014,958.7514,716.2514,861.7514,861.75676,461
03 oct 202314,713.7514,956.0014,589.0014,923.7514,923.75803,257
02 oct 202314,989.5015,031.0014,651.5014,714.5014,714.50762,964
01 oct 202314,965.0015,046.0014,826.0014,984.7514,984.75762,896
28 sept 202314,876.5015,060.7514,811.0014,866.5014,866.50745,541
27 sept 202314,772.5014,947.5014,658.0014,859.7514,859.75734,472
26 sept 202314,725.2514,821.5014,586.0014,739.0014,739.00716,200
25 sept 202314,949.0014,949.0014,666.2514,715.0014,715.00667,617
24 sept 202314,880.2514,955.7514,782.2514,935.2514,935.25568,859
21 sept 202314,854.5015,027.5014,836.2514,869.5014,869.50624,056
20 sept 202315,133.2515,149.0014,841.0014,862.7514,862.75702,742
19 sept 202315,375.2515,436.2515,127.0015,152.0015,152.00605,256
18 sept 202315,424.2515,442.2515,248.5015,375.2515,375.25552,065
17 sept 202315,382.2515,461.0015,330.5015,414.5015,414.50509,746
14 sept 202315,480.2515,524.0015,401.2515,435.2015,435.20708,762
13 sept 202315,372.7515,517.7515,337.2515,478.0015,478.00110,435
12 sept 202315,308.5015,424.2515,212.7515,356.2515,356.25190,166
11 sept 202315,466.5015,480.7515,288.7515,304.7515,304.75253,049
10 sept 202315,308.0015,497.5015,298.0015,475.7515,475.75411,385
07 sept 202315,286.2515,390.7515,223.0015,297.5015,297.50598,477
06 sept 202315,385.0015,395.7515,157.5015,282.2515,282.25644,887
05 sept 202315,511.2515,533.0015,310.5015,399.5015,399.50596,503
04 sept 202315,517.0015,586.7515,418.2515,534.5015,534.50604,891
31 ago 202315,534.0015,661.2515,454.0015,516.2515,516.25572,689
30 ago 202315,513.7515,606.7515,460.0015,538.5015,538.50584,743
29 ago 202315,427.5015,522.7515,361.5015,501.2515,501.25590,194
28 ago 202315,098.7515,430.5015,049.7515,415.7515,415.75616,223
27 ago 202314,991.0015,126.5014,973.5015,092.5015,092.50586,342
24 ago 202314,833.0015,048.7514,751.7514,979.2514,979.25823,889
23 ago 202315,333.0015,418.0014,817.0014,862.0014,862.00847,308
22 ago 202314,959.7515,356.7514,957.2515,195.5015,195.50606,168
21 ago 202314,974.5015,118.2514,932.0014,958.5014,958.50623,728
20 ago 202314,762.5015,013.7514,720.5014,985.7514,985.75641,685
17 ago 202314,748.0014,802.7514,609.2514,744.0014,744.00731,241
16 ago 202314,940.2515,018.2514,738.2514,778.0014,778.00681,399
15 ago 202315,110.7515,166.0014,921.5014,942.2514,942.25641,607
14 ago 202315,279.0015,335.0015,074.7515,106.5015,106.50593,602
13 ago 202315,104.0015,282.0015,020.7515,270.2515,270.25554,628
10 ago 202315,219.0015,266.7515,037.2515,095.7515,095.75613,959
09 ago 202315,202.5015,442.2515,136.0015,201.2515,201.25807,104
08 ago 202315,351.7515,432.5015,146.5015,178.2515,178.25652,732
07 ago 202315,495.0015,497.7515,218.0015,354.2515,354.25638,813
06 ago 202315,370.5015,495.5015,334.2515,485.5015,485.50578,299
03 ago 202315,441.0015,610.2515,336.5015,354.0015,354.00773,229
02 ago 202315,455.7515,551.7515,339.5015,438.7515,438.75658,841
01 ago 202315,757.0015,789.7515,414.0015,473.0015,473.00773,499
31 jul 202315,869.2515,889.2515,728.2515,817.2515,817.25529,660
30 jul 202315,850.0015,917.0015,791.2515,857.5015,857.50523,896
27 jul 202315,580.0015,896.0015,546.2515,847.5015,847.50689,386
26 jul 202315,638.7515,904.0015,511.2515,571.0015,571.00846,437
25 jul 202315,730.2515,739.2515,515.0015,610.7515,610.75683,826
24 jul 202315,570.0015,736.2515,549.2515,673.0015,673.00554,880
23 jul 202315,556.0015,618.7515,483.7515,561.2515,561.25561,877
20 jul 202315,590.7515,719.2515,522.2515,540.0015,540.00704,413
19 jul 202315,922.7515,925.7515,547.0015,592.2515,592.25810,475
18 jul 202315,949.2516,062.7515,911.2515,959.2515,959.25682,279
17 jul 202315,832.0016,029.7515,733.0015,974.7515,974.75633,272
16 jul 202315,690.0015,882.7515,661.5015,840.7515,840.75522,129
13 jul 202315,699.0015,857.2515,663.0015,694.2515,694.25629,943
12 jul 202315,457.7515,741.2515,456.5015,711.5015,711.50563,935
11 jul 202315,258.0015,507.7515,254.5015,444.7515,444.75649,433
10 jul 202315,195.7515,278.7515,109.5015,260.0015,260.00552,637
09 jul 202315,198.5015,218.2515,063.2515,187.0015,187.00609,953
*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...