Nasdaq 100 Mar 23 (NQ=F)
CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:44AM EST. Mercado abierto.
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 12,763.00 | 12,808.50 | 12,710.75 | 12,716.25 | 12,716.25 | 100,387 |
| 07 feb 2023 | 12,513.00 | 12,818.50 | 12,459.25 | 12,776.75 | 12,776.75 | 535,147 |
| 06 feb 2023 | 12,572.00 | 12,608.50 | 12,455.75 | 12,515.50 | 12,515.50 | 535,147 |
| 03 feb 2023 | 12,748.25 | 12,878.00 | 12,551.25 | 12,624.00 | 12,624.00 | 824,209 |
| 02 feb 2023 | 12,520.00 | 12,949.75 | 12,501.75 | 12,846.75 | 12,846.75 | 817,822 |
| 01 feb 2023 | 12,116.00 | 12,524.50 | 12,055.25 | 12,414.25 | 12,414.25 | 668,515 |
| 31 ene 2023 | 11,984.00 | 12,156.00 | 11,871.00 | 12,152.00 | 12,152.00 | 585,202 |
| 30 ene 2023 | 12,212.50 | 12,252.00 | 11,960.00 | 11,968.00 | 11,968.00 | 634,667 |
| 27 ene 2023 | 12,049.00 | 12,308.50 | 12,016.00 | 12,222.25 | 12,222.25 | 588,072 |
| 26 ene 2023 | 11,874.75 | 12,113.00 | 11,867.25 | 12,106.75 | 12,106.75 | 621,434 |
| 25 ene 2023 | 11,970.50 | 11,976.50 | 11,604.50 | 11,873.25 | 11,873.25 | 633,473 |
| 24 ene 2023 | 11,933.00 | 12,010.50 | 11,835.75 | 11,909.50 | 11,909.50 | 511,370 |
| 23 ene 2023 | 11,676.75 | 11,983.00 | 11,650.50 | 11,934.00 | 11,934.00 | 593,978 |
| 20 ene 2023 | 11,401.00 | 11,686.75 | 11,365.25 | 11,677.00 | 11,677.00 | 577,769 |
| 19 ene 2023 | 11,470.50 | 11,487.00 | 11,308.50 | 11,356.50 | 11,356.50 | 594,769 |
| 18 ene 2023 | 11,619.75 | 11,759.50 | 11,468.00 | 11,475.75 | 11,475.75 | 619,614 |
| 17 ene 2023 | 11,613.50 | 11,685.00 | 11,510.25 | 11,624.50 | 11,624.50 | 576,141 |
| 16 ene 2023 | 11,613.50 | 11,638.75 | 11,510.25 | 11,564.00 | 11,564.00 | 482,002 |
| 13 ene 2023 | 11,528.50 | 11,619.50 | 11,389.00 | 11,608.00 | 11,608.00 | 482,002 |
| 12 ene 2023 | 11,474.50 | 11,579.75 | 11,291.00 | 11,534.25 | 11,534.25 | 754,571 |
| 11 ene 2023 | 11,282.50 | 11,479.50 | 11,239.75 | 11,476.50 | 11,476.50 | 500,153 |
| 10 ene 2023 | 11,184.75 | 11,288.75 | 11,094.00 | 11,282.00 | 11,282.00 | 559,281 |
| 09 ene 2023 | 11,126.50 | 11,385.50 | 11,120.25 | 11,185.50 | 11,185.50 | 646,318 |
| 06 ene 2023 | 10,838.75 | 11,165.75 | 10,751.00 | 11,113.50 | 11,113.50 | 736,332 |
| 05 ene 2023 | 10,988.50 | 11,046.75 | 10,805.00 | 10,820.25 | 10,820.25 | 694,452 |
| 04 ene 2023 | 10,941.25 | 11,068.50 | 10,863.50 | 10,999.25 | 10,999.25 | 758,003 |
| 03 ene 2023 | 11,122.50 | 11,182.00 | 10,844.75 | 10,945.50 | 10,945.50 | 657,681 |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 11,033.50 | 11,051.50 | 10,855.50 | 11,022.25 | 11,022.25 | 462,484 |
| 29 dic 2022 | 10,785.75 | 11,071.50 | 10,777.50 | 11,032.75 | 11,032.75 | 470,004 |
| 28 dic 2022 | 10,915.75 | 10,996.50 | 10,758.75 | 10,772.75 | 10,772.75 | 635,572 |
| 27 dic 2022 | 11,104.00 | 11,183.75 | 10,896.00 | 10,915.50 | 10,915.50 | 499,799 |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 11,061.00 | 11,143.00 | 10,916.25 | 11,075.25 | 11,075.25 | 534,525 |
| 22 dic 2022 | 11,357.00 | 11,384.75 | 10,870.50 | 11,054.25 | 11,054.25 | 714,500 |
| 21 dic 2022 | 11,206.50 | 11,389.75 | 11,181.00 | 11,334.50 | 11,334.50 | 631,322 |
| 20 dic 2022 | 11,182.50 | 11,247.00 | 11,043.50 | 11,175.75 | 11,175.75 | 625,090 |
| 19 dic 2022 | 11,328.75 | 11,411.00 | 11,131.75 | 11,193.25 | 11,193.25 | 562,529 |
| 16 dic 2022 | 11,340.25 | 11,381.25 | 11,206.50 | 11,327.04 | 11,327.04 | 665,526 |
| 15 dic 2022 | 11,758.75 | 11,779.50 | 11,298.25 | 11,347.25 | 11,347.25 | 182,838 |
| 14 dic 2022 | 11,839.00 | 11,948.50 | 11,613.75 | 11,750.75 | 11,750.75 | 197,122 |
| 13 dic 2022 | 11,691.25 | 12,229.50 | 11,680.50 | 11,839.75 | 11,839.75 | 407,612 |
| 12 dic 2022 | 11,553.00 | 11,716.00 | 11,522.75 | 11,711.75 | 11,711.75 | 354,886 |
| 09 dic 2022 | 11,641.50 | 11,748.00 | 11,517.00 | 11,569.75 | 11,569.75 | 504,052 |
| 08 dic 2022 | 11,500.00 | 11,685.75 | 11,433.00 | 11,645.50 | 11,645.50 | 600,826 |
| 07 dic 2022 | 11,566.00 | 11,596.25 | 11,422.50 | 11,509.50 | 11,509.50 | 634,691 |
| 06 dic 2022 | 11,812.00 | 11,846.25 | 11,502.00 | 11,566.00 | 11,566.00 | 657,271 |
| 05 dic 2022 | 12,000.50 | 12,015.75 | 11,745.50 | 11,805.75 | 11,805.75 | 537,924 |
| 02 dic 2022 | 12,039.75 | 12,067.75 | 11,740.50 | 12,010.25 | 12,010.25 | 588,295 |
| 01 dic 2022 | 12,079.25 | 12,145.00 | 11,943.25 | 12,062.75 | 12,062.75 | 629,297 |
| 30 nov 2022 | 11,520.00 | 12,078.50 | 11,497.75 | 12,042.25 | 12,042.25 | 769,082 |
| 29 nov 2022 | 11,625.00 | 11,704.50 | 11,465.00 | 11,524.75 | 11,524.75 | 555,859 |
| 28 nov 2022 | 11,731.25 | 11,788.50 | 11,575.25 | 11,616.25 | 11,616.25 | 506,250 |
| 25 nov 2022 | 11,878.00 | 11,933.00 | 11,766.25 | 11,782.75 | 11,782.75 | 252,366 |
| 23 nov 2022 | 11,741.50 | 11,892.75 | 11,720.00 | 11,862.75 | 11,862.75 | 474,645 |
| 22 nov 2022 | 11,588.00 | 11,759.25 | 11,526.50 | 11,754.50 | 11,754.50 | 531,087 |
| 21 nov 2022 | 11,723.00 | 11,756.00 | 11,553.00 | 11,588.00 | 11,588.00 | 477,970 |
| 18 nov 2022 | 11,747.75 | 11,843.00 | 11,607.00 | 11,708.00 | 11,708.00 | 585,873 |
| 17 nov 2022 | 11,777.75 | 11,827.50 | 11,528.25 | 11,710.50 | 11,710.50 | 658,469 |
| 16 nov 2022 | 11,882.00 | 11,963.00 | 11,706.50 | 11,739.50 | 11,739.50 | 577,864 |
| 15 nov 2022 | 11,768.50 | 12,118.75 | 11,761.75 | 11,904.25 | 11,904.25 | 771,822 |
| 14 nov 2022 | 11,791.00 | 11,898.50 | 11,702.00 | 11,734.75 | 11,734.75 | 576,678 |
| 11 nov 2022 | 11,669.75 | 11,876.75 | 11,569.25 | 11,848.00 | 11,848.00 | 682,257 |
| 10 nov 2022 | 10,841.00 | 11,677.00 | 10,808.00 | 11,632.25 | 11,632.25 | 862,147 |
| 09 nov 2022 | 11,089.25 | 11,164.25 | 10,822.25 | 10,830.75 | 10,830.75 | 669,071 |
| 08 nov 2022 | 11,016.00 | 11,231.25 | 10,928.75 | 11,094.25 | 11,094.25 | 728,868 |
| 07 nov 2022 | 10,786.50 | 11,038.50 | 10,751.00 | 11,014.25 | 11,014.25 | 554,692 |
| 03 nov 2022 | 10,712.00 | 10,974.25 | 10,636.00 | 10,890.25 | 10,890.25 | 881,129 |
| 02 nov 2022 | 10,938.00 | 10,996.00 | 10,708.00 | 10,728.00 | 10,728.00 | 705,050 |
| 01 nov 2022 | 11,320.25 | 11,460.00 | 10,909.00 | 10,944.50 | 10,944.50 | 770,983 |
| 31 oct 2022 | 11,455.00 | 11,619.00 | 11,288.75 | 11,332.00 | 11,332.00 | 605,362 |
| 30 oct 2022 | 11,592.50 | 11,595.00 | 11,367.25 | 11,447.25 | 11,447.25 | 607,680 |
| 27 oct 2022 | 11,122.75 | 11,626.00 | 11,062.00 | 11,587.00 | 11,587.00 | 728,261 |
| 26 oct 2022 | 11,417.75 | 11,537.50 | 10,921.50 | 11,235.25 | 11,235.25 | 769,071 |
| 25 oct 2022 | 11,510.00 | 11,703.50 | 11,415.00 | 11,446.00 | 11,446.00 | 784,638 |
| 24 oct 2022 | 11,453.75 | 11,734.00 | 11,430.25 | 11,713.50 | 11,713.50 | 660,210 |
| 23 oct 2022 | 11,393.75 | 11,530.25 | 11,207.75 | 11,478.75 | 11,478.75 | 715,016 |
| 20 oct 2022 | 11,061.25 | 11,386.25 | 10,935.50 | 11,358.50 | 11,358.50 | 840,952 |
| 19 oct 2022 | 11,134.00 | 11,328.75 | 11,008.00 | 11,090.75 | 11,090.75 | 739,672 |
| 18 oct 2022 | 11,320.25 | 11,382.75 | 11,049.00 | 11,153.25 | 11,153.25 | 733,776 |
| 17 oct 2022 | 11,161.25 | 11,431.75 | 11,081.50 | 11,198.75 | 11,198.75 | 832,215 |
| 16 oct 2022 | 10,720.00 | 11,146.25 | 10,713.00 | 11,110.25 | 11,110.25 | 638,720 |
| 13 oct 2022 | 11,064.75 | 11,253.50 | 10,726.75 | 10,744.00 | 10,744.00 | 843,525 |
| 12 oct 2022 | 10,859.00 | 11,142.75 | 10,484.75 | 11,083.75 | 11,083.75 | 1,050,244 |
| 11 oct 2022 | 10,875.00 | 10,976.75 | 10,805.50 | 10,840.50 | 10,840.50 | 731,214 |
| 10 oct 2022 | 10,987.00 | 11,039.50 | 10,767.25 | 10,845.00 | 10,845.00 | 833,906 |
| 09 oct 2022 | 11,067.75 | 11,136.50 | 10,876.75 | 10,984.50 | 10,984.50 | 757,732 |
| 06 oct 2022 | 11,494.50 | 11,564.50 | 11,043.25 | 11,101.50 | 11,101.50 | 759,141 |
| 05 oct 2022 | 11,628.00 | 11,729.75 | 11,505.25 | 11,541.75 | 11,541.75 | 773,914 |
| 04 oct 2022 | 11,630.25 | 11,711.00 | 11,366.50 | 11,623.75 | 11,623.75 | 700,889 |
| 03 oct 2022 | 11,314.50 | 11,675.00 | 11,281.50 | 11,640.75 | 11,640.75 | 772,885 |
| 02 oct 2022 | 11,030.00 | 11,358.25 | 10,890.75 | 11,285.75 | 11,285.75 | 757,581 |
| 29 sept 2022 | 11,220.00 | 11,357.25 | 11,024.25 | 11,035.50 | 11,035.50 | 878,168 |
| 28 sept 2022 | 11,544.00 | 11,567.25 | 11,091.50 | 11,228.25 | 11,228.25 | 891,823 |
| 27 sept 2022 | 11,361.00 | 11,613.50 | 11,141.50 | 11,555.75 | 11,555.75 | 897,742 |
| 26 sept 2022 | 11,315.50 | 11,568.25 | 11,233.50 | 11,333.75 | 11,333.75 | 841,073 |
| 25 sept 2022 | 11,362.50 | 11,537.75 | 11,256.50 | 11,316.25 | 11,316.25 | 809,853 |
| 22 sept 2022 | 11,583.75 | 11,600.25 | 11,229.00 | 11,376.75 | 11,376.75 | 799,378 |
| 21 sept 2022 | 11,661.25 | 11,796.00 | 11,510.00 | 11,565.50 | 11,565.50 | 786,180 |
| 20 sept 2022 | 11,946.00 | 12,140.50 | 11,647.50 | 11,710.00 | 11,710.00 | 822,965 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
