Nasdaq 100 Dec 20 (NQ=F)
CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11,746.00+85.25 (+0.73%)
A partir del 3:01p.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 de octubre de 2020 | 11,675.25 | 11,779.25 | 11,585.00 | 11,746.00 | 11,746.00 | 512,294 |
| 20 de octubre de 2020 | 11,697.50 | 11,792.00 | 11,598.50 | 11,660.80 | 11,660.80 | 623,203 |
| 19 de octubre de 2020 | 11,816.80 | 11,950.50 | 11,591.20 | 11,650.20 | 11,650.20 | 623,203 |
| 18 de octubre de 2020 | - | - | - | - | - | - |
| 16 de octubre de 2020 | 11,891.00 | 12,022.00 | 11,792.00 | 11,798.00 | 11,798.00 | 527,026 |
| 15 de octubre de 2020 | 11,950.00 | 11,983.20 | 11,736.50 | 11,874.00 | 11,874.00 | 595,926 |
| 14 de octubre de 2020 | 12,079.80 | 12,178.00 | 11,901.80 | 11,974.20 | 11,974.20 | 597,198 |
| 13 de octubre de 2020 | 12,100.00 | 12,249.00 | 12,019.00 | 12,094.00 | 12,094.00 | 754,735 |
| 12 de octubre de 2020 | 11,722.80 | 12,197.00 | 11,687.80 | 12,098.20 | 12,098.20 | 756,438 |
| 11 de octubre de 2020 | - | - | - | - | - | - |
| 09 de octubre de 2020 | 11,562.00 | 11,739.00 | 11,552.50 | 11,724.80 | 11,724.80 | 408,445 |
| 08 de octubre de 2020 | 11,473.20 | 11,578.80 | 11,469.80 | 11,539.00 | 11,539.00 | 403,379 |
| 07 de octubre de 2020 | 11,220.50 | 11,506.50 | 11,208.00 | 11,470.00 | 11,470.00 | 443,046 |
| 06 de octubre de 2020 | 11,473.00 | 11,524.50 | 11,197.50 | 11,273.80 | 11,273.80 | 612,278 |
| 05 de octubre de 2020 | 11,308.50 | 11,497.50 | 11,267.50 | 11,469.20 | 11,469.20 | 398,444 |
| 04 de octubre de 2020 | - | - | - | - | - | - |
| 02 de octubre de 2020 | 11,566.80 | 11,604.80 | 11,204.50 | 11,233.20 | 11,233.20 | 806,629 |
| 01 de octubre de 2020 | 11,375.00 | 11,599.20 | 11,375.00 | 11,574.80 | 11,574.80 | 580,589 |
| 30 de septiembre de 2020 | 11,321.00 | 11,526.00 | 11,167.00 | 11,407.20 | 11,407.20 | 647,968 |
| 29 de septiembre de 2020 | 11,388.00 | 11,448.80 | 11,289.50 | 11,337.80 | 11,337.80 | 444,170 |
| 28 de septiembre de 2020 | 11,145.00 | 11,404.00 | 11,140.20 | 11,394.80 | 11,394.80 | 568,217 |
| 27 de septiembre de 2020 | - | - | - | - | - | - |
| 25 de septiembre de 2020 | 10,914.20 | 11,166.20 | 10,813.80 | 11,136.50 | 11,136.50 | 600,725 |
| 24 de septiembre de 2020 | 10,803.50 | 11,011.80 | 10,660.20 | 10,891.80 | 10,891.80 | 791,934 |
| 23 de septiembre de 2020 | 11,160.50 | 11,222.00 | 10,786.00 | 10,829.00 | 10,829.00 | 656,111 |
| 22 de septiembre de 2020 | 10,966.20 | 11,191.00 | 10,897.50 | 11,149.50 | 11,149.50 | 573,572 |
| 21 de septiembre de 2020 | 10,920.00 | 11,009.80 | 10,656.50 | 10,989.00 | 10,989.00 | 727,984 |
| 20 de septiembre de 2020 | - | - | - | - | - | - |
| 18 de septiembre de 2020 | 11,082.00 | 11,179.20 | 11,037.20 | 11,144.80 | 11,144.80 | 800,279 |
| 17 de septiembre de 2020 | 11,269.50 | 11,302.50 | 10,918.80 | 11,090.00 | 11,090.00 | 157,390 |
| 16 de septiembre de 2020 | 11,467.50 | 11,550.00 | 11,237.50 | 11,268.80 | 11,268.80 | 167,828 |
| 15 de septiembre de 2020 | 11,278.50 | 11,495.50 | 11,247.80 | 11,464.20 | 11,464.20 | 224,404 |
| 14 de septiembre de 2020 | 11,104.00 | 11,362.80 | 11,104.00 | 11,280.50 | 11,280.50 | 322,360 |
| 13 de septiembre de 2020 | - | - | - | - | - | - |
| 11 de septiembre de 2020 | 11,187.00 | 11,356.20 | 10,937.50 | 11,061.50 | 11,061.50 | 495,802 |
| 10 de septiembre de 2020 | 11,377.80 | 11,566.80 | 11,088.00 | 11,178.20 | 11,178.20 | 885,270 |
| 09 de septiembre de 2020 | 11,006.00 | 11,478.80 | 10,935.20 | 11,392.80 | 11,392.80 | 720,954 |
| 08 de septiembre de 2020 | 11,531.00 | 11,585.00 | 11,040.50 | 11,060.50 | 11,060.50 | 1,012,392 |
| 06 de septiembre de 2020 | - | - | - | - | - | - |
| 04 de septiembre de 2020 | 11,745.00 | 11,843.00 | 11,142.00 | 11,548.80 | 11,548.80 | 1,202,274 |
| 03 de septiembre de 2020 | 12,408.50 | 12,438.80 | 11,658.50 | 11,800.50 | 11,800.50 | 931,583 |
| 02 de septiembre de 2020 | 12,325.50 | 12,465.20 | 12,172.20 | 12,411.50 | 12,411.50 | 725,395 |
| 01 de septiembre de 2020 | 12,109.80 | 12,328.80 | 12,093.00 | 12,312.50 | 12,312.50 | 518,997 |
| 31 de agosto de 2020 | 12,002.80 | 12,165.00 | 11,988.20 | 12,114.00 | 12,114.00 | 480,979 |
| 30 de agosto de 2020 | 12,002.75 | 12,040.00 | 11,998.00 | 12,037.00 | 12,037.00 | 354,186 |
| 28 de agosto de 2020 | 11,953.20 | 12,018.20 | 11,920.50 | 11,991.80 | 11,991.80 | 489,066 |
| 27 de agosto de 2020 | 11,984.50 | 12,046.00 | 11,834.80 | 11,952.80 | 11,952.80 | 709,346 |
| 26 de agosto de 2020 | 11,739.50 | 12,001.50 | 11,726.80 | 11,991.20 | 11,991.20 | 578,801 |
| 25 de agosto de 2020 | 11,636.00 | 11,742.20 | 11,574.80 | 11,726.20 | 11,726.20 | 495,891 |
| 24 de agosto de 2020 | 11,581.00 | 11,722.50 | 11,528.20 | 11,636.20 | 11,636.20 | 617,004 |
| 23 de agosto de 2020 | 11,581.00 | 11,592.75 | 11,571.75 | 11,590.25 | 11,590.25 | 437,888 |
| 21 de agosto de 2020 | 11,480.00 | 11,573.50 | 11,407.00 | 11,562.00 | 11,562.00 | 414,226 |
| 20 de agosto de 2020 | 11,327.00 | 11,496.50 | 11,221.50 | 11,477.20 | 11,477.20 | 401,137 |
| 19 de agosto de 2020 | 11,414.20 | 11,438.00 | 11,299.00 | 11,332.00 | 11,332.00 | 410,893 |
| 18 de agosto de 2020 | 11,285.50 | 11,415.20 | 11,268.00 | 11,409.20 | 11,409.20 | 326,816 |
| 17 de agosto de 2020 | 11,145.00 | 11,300.50 | 11,142.20 | 11,286.80 | 11,286.80 | 246,403 |
| 16 de agosto de 2020 | 11,145.00 | 11,161.50 | 11,142.25 | 11,157.00 | 11,157.00 | 245,379 |
| 14 de agosto de 2020 | 11,180.50 | 11,237.80 | 11,096.00 | 11,133.80 | 11,133.80 | 398,616 |
| 13 de agosto de 2020 | 11,115.50 | 11,266.00 | 11,094.20 | 11,175.20 | 11,175.20 | 413,661 |
| 12 de agosto de 2020 | 10,928.50 | 11,185.80 | 10,878.50 | 11,126.00 | 11,126.00 | 434,240 |
| 11 de agosto de 2020 | 11,072.20 | 11,157.80 | 10,845.50 | 10,878.50 | 10,878.50 | 561,748 |
| 10 de agosto de 2020 | 11,140.20 | 11,156.50 | 10,928.20 | 11,072.00 | 11,072.00 | 485,730 |
| 09 de agosto de 2020 | 11,140.25 | 11,156.50 | 11,073.00 | 11,105.25 | 11,105.25 | 675,946 |
| 07 de agosto de 2020 | 11,260.50 | 11,283.20 | 11,035.20 | 11,122.80 | 11,122.80 | 532,554 |
| 06 de agosto de 2020 | 11,094.00 | 11,271.80 | 11,051.20 | 11,261.20 | 11,261.20 | 420,437 |
| 05 de agosto de 2020 | 11,080.50 | 11,144.00 | 11,055.80 | 11,091.80 | 11,091.80 | 348,822 |
| 04 de agosto de 2020 | 11,054.00 | 11,094.80 | 10,983.00 | 11,086.00 | 11,086.00 | 395,698 |
| 03 de agosto de 2020 | 10,933.20 | 11,073.00 | 10,876.20 | 11,044.20 | 11,044.20 | 389,622 |
| 02 de agosto de 2020 | 10,933.25 | 10,942.00 | 10,876.25 | 10,902.75 | 10,902.75 | 519,522 |
| 31 de julio de 2020 | 10,906.50 | 10,939.00 | 10,691.00 | 10,890.50 | 10,890.50 | 631,553 |
| 30 de julio de 2020 | 10,700.00 | 10,897.20 | 10,502.80 | 10,794.00 | 10,794.00 | 521,157 |
| 29 de julio de 2020 | 10,558.00 | 10,699.80 | 10,512.20 | 10,674.20 | 10,674.20 | 368,010 |
| 28 de julio de 2020 | 10,682.50 | 10,758.50 | 10,514.00 | 10,540.00 | 10,540.00 | 445,252 |
| 27 de julio de 2020 | 10,490.00 | 10,684.00 | 10,401.00 | 10,675.20 | 10,675.20 | 444,802 |
| 26 de julio de 2020 | 10,490.00 | 10,517.50 | 10,401.00 | 10,445.75 | 10,445.75 | 1,005,679 |
| 24 de julio de 2020 | 10,565.50 | 10,597.00 | 10,301.00 | 10,459.00 | 10,459.00 | 652,482 |
| 23 de julio de 2020 | 10,850.00 | 10,938.50 | 10,514.50 | 10,548.20 | 10,548.20 | 644,189 |
| 22 de julio de 2020 | 10,850.80 | 10,916.20 | 10,761.20 | 10,804.20 | 10,804.20 | 483,851 |
| 21 de julio de 2020 | 10,952.20 | 11,058.00 | 10,784.80 | 10,851.00 | 10,851.00 | 587,994 |
| 20 de julio de 2020 | 10,621.20 | 10,964.50 | 10,546.20 | 10,951.00 | 10,951.00 | 496,402 |
| 19 de julio de 2020 | 10,621.25 | 10,657.00 | 10,613.25 | 10,647.00 | 10,647.00 | 538,404 |
| 17 de julio de 2020 | 10,532.20 | 10,669.80 | 10,523.80 | 10,622.50 | 10,622.50 | 443,143 |
| 16 de julio de 2020 | 10,693.00 | 10,698.20 | 10,475.50 | 10,511.80 | 10,511.80 | 628,898 |
| 15 de julio de 2020 | 10,706.00 | 10,766.50 | 10,551.20 | 10,683.20 | 10,683.20 | 719,947 |
| 14 de julio de 2020 | 10,602.00 | 10,693.00 | 10,358.80 | 10,646.20 | 10,646.20 | 915,009 |
| 13 de julio de 2020 | 10,848.20 | 11,058.50 | 10,561.50 | 10,600.00 | 10,600.00 | 736,178 |
| 12 de julio de 2020 | 10,848.25 | 10,909.50 | 10,847.75 | 10,886.75 | 10,886.75 | 884,254 |
| 10 de julio de 2020 | 10,727.00 | 10,847.50 | 10,625.50 | 10,837.20 | 10,837.20 | 527,570 |
| 09 de julio de 2020 | 10,674.20 | 10,774.20 | 10,560.00 | 10,727.50 | 10,727.50 | 607,385 |
| 08 de julio de 2020 | 10,526.00 | 10,673.00 | 10,505.20 | 10,662.20 | 10,662.20 | 481,023 |
| 07 de julio de 2020 | 10,600.00 | 10,694.50 | 10,505.80 | 10,532.20 | 10,532.20 | 465,212 |
| 06 de julio de 2020 | 10,352.00 | 10,614.50 | 10,308.80 | 10,598.50 | 10,598.50 | 486,369 |
| 05 de julio de 2020 | 10,347.25 | 10,398.00 | 10,326.00 | 10,395.75 | 10,395.75 | 451,570 |
| 02 de julio de 2020 | 10,258.50 | 10,422.20 | 10,246.50 | 10,355.80 | 10,355.80 | 404,764 |
| 01 de julio de 2020 | 10,141.00 | 10,310.00 | 10,076.00 | 10,268.80 | 10,268.80 | 402,791 |
| 30 de junio de 2020 | 9,983.00 | 10,171.50 | 9,940.25 | 10,147.20 | 10,147.20 | 422,348 |
| 29 de junio de 2020 | 9,785.50 | 9,997.00 | 9,728.75 | 9,973.75 | 9,973.75 | 479,544 |
| 28 de junio de 2020 | 9,785.50 | 9,839.50 | 9,780.25 | 9,835.25 | 9,835.25 | 740,788 |
| 26 de junio de 2020 | 10,087.00 | 10,120.50 | 9,824.25 | 9,865.50 | 9,865.50 | 576,150 |
| 25 de junio de 2020 | 10,005.20 | 10,107.00 | 9,885.50 | 10,088.20 | 10,088.20 | 514,249 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
