U.S. Markets closed

Nasdaq 100 Sep 20 (NQ=F)

CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11,131.50-129.75 (-1.15%)
Al cierre: 5:00p.m. EDT
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 de agosto de 202011,195.0011,268.0011,035.2511,131.5011,131.50175,859,977
06 de agosto de 202011,094.0011,271.8011,051.2011,261.2011,261.20348,822
05 de agosto de 202011,080.5011,144.0011,055.8011,091.8011,091.80348,822
04 de agosto de 202011,054.0011,094.8010,983.0011,086.0011,086.00395,698
03 de agosto de 202010,933.2011,073.0010,876.2011,044.2011,044.20389,622
02 de agosto de 202010,933.2510,942.0010,876.2510,913.0010,913.00541,473
31 de julio de 202010,906.5010,939.0010,691.0010,890.5010,890.50631,553
30 de julio de 202010,700.0010,897.2010,502.8010,794.0010,794.00521,157
29 de julio de 202010,558.0010,699.8010,512.2010,674.2010,674.20368,010
28 de julio de 202010,682.5010,758.5010,514.0010,540.0010,540.00445,252
27 de julio de 202010,490.0010,684.0010,401.0010,675.2010,675.20444,802
26 de julio de 202010,490.0010,517.5010,401.0010,444.0010,444.001,165,260
24 de julio de 202010,565.5010,597.0010,301.0010,459.0010,459.00652,482
23 de julio de 202010,850.0010,938.5010,514.5010,548.2010,548.20644,189
22 de julio de 202010,850.8010,916.2010,761.2010,804.2010,804.20483,851
21 de julio de 202010,952.2011,058.0010,784.8010,851.0010,851.00587,994
20 de julio de 202010,621.2010,964.5010,546.2010,951.0010,951.00496,402
19 de julio de 202010,621.2510,657.0010,613.2510,648.2510,648.25523,017
17 de julio de 202010,532.2010,669.8010,523.8010,622.5010,622.50443,143
16 de julio de 202010,693.0010,698.2010,475.5010,511.8010,511.80628,898
15 de julio de 202010,706.0010,766.5010,551.2010,683.2010,683.20719,947
14 de julio de 202010,602.0010,693.0010,358.8010,646.2010,646.20915,009
13 de julio de 202010,848.2011,058.5010,561.5010,600.0010,600.00736,178
12 de julio de 202010,848.2510,909.5010,847.7510,887.2510,887.25837,158
10 de julio de 202010,727.0010,847.5010,625.5010,837.2010,837.20527,570
09 de julio de 202010,674.2010,774.2010,560.0010,727.5010,727.50607,385
08 de julio de 202010,526.0010,673.0010,505.2010,662.2010,662.20481,023
07 de julio de 202010,600.0010,694.5010,505.8010,532.2010,532.20465,212
06 de julio de 202010,352.0010,614.5010,308.8010,598.5010,598.50486,369
05 de julio de 202010,347.2510,398.0010,326.0010,395.0010,395.00431,444
02 de julio de 202010,258.5010,422.2010,246.5010,355.8010,355.80404,764
01 de julio de 202010,141.0010,310.0010,076.0010,268.8010,268.80402,791
30 de junio de 20209,983.0010,171.509,940.2510,147.2010,147.20422,348
29 de junio de 20209,785.509,997.009,728.759,973.759,973.75479,544
28 de junio de 20209,785.509,839.509,780.259,835.259,835.25740,788
26 de junio de 202010,087.0010,120.509,824.259,865.509,865.50576,150
25 de junio de 202010,005.2010,107.009,885.5010,088.2010,088.20514,249
24 de junio de 202010,183.0010,242.009,927.2510,010.8010,010.80661,645
23 de junio de 202010,121.5010,296.209,972.2510,196.0010,196.00406,477
22 de junio de 20209,868.0010,134.509,843.5010,124.8010,124.80354,768
21 de junio de 20209,868.009,906.759,843.509,904.509,904.50954,248
19 de junio de 20209,997.2510,123.209,997.2510,120.8010,120.80518,436
18 de junio de 20209,995.2510,040.809,879.509,995.759,995.7567,457
17 de junio de 20209,961.7510,059.009,927.009,994.509,994.50100,473
16 de junio de 20209,812.5010,013.809,797.759,972.509,972.50216,305
15 de junio de 20209,536.759,815.509,381.759,800.509,800.50319,211
14 de junio de 20209,536.759,585.009,505.009,552.759,552.75722,386
12 de junio de 20209,616.009,849.259,494.759,645.009,645.00508,840
11 de junio de 202010,086.2010,107.009,584.509,616.759,616.75828,944
10 de junio de 20209,960.0010,155.509,958.5010,087.2010,087.20557,713
09 de junio de 20209,887.2510,005.209,811.509,951.009,951.00437,442
08 de junio de 20209,819.009,901.009,747.009,884.759,884.75391,647
07 de junio de 20209,819.009,875.009,808.259,872.009,872.00642,419
05 de junio de 20209,643.509,846.259,601.759,808.509,808.50513,656
04 de junio de 20209,685.509,742.509,572.259,626.259,626.25462,358
03 de junio de 20209,657.509,728.259,635.509,684.759,684.75376,694
02 de junio de 20209,590.009,670.009,504.759,647.759,647.75389,908
01 de junio de 20209,513.009,605.759,450.259,595.009,595.00345,593
31 de mayo de 20209,513.009,524.509,450.259,506.259,506.251,291,900
29 de mayo de 20209,453.509,590.509,372.009,560.259,560.25529,700
28 de mayo de 20209,436.509,565.509,320.509,460.259,460.25510,617
27 de mayo de 20209,409.009,508.009,172.509,432.509,432.50560,524
26 de mayo de 20209,396.259,604.009,373.009,406.509,406.50486,546
24 de mayo de 20209,448.009,465.009,438.759,456.259,456.25293,371
22 de mayo de 20209,360.509,422.509,241.509,406.259,406.25365,377
21 de mayo de 20209,494.759,510.759,352.009,355.759,355.75429,220
20 de mayo de 20209,289.759,498.009,273.009,485.509,485.50369,922
19 de mayo de 20209,316.259,417.259,283.759,300.759,300.75392,499
18 de mayo de 20209,135.009,361.509,110.259,325.509,325.50398,562
17 de mayo de 20209,135.009,179.009,110.259,167.759,167.75656,571
15 de mayo de 20209,085.509,148.508,925.509,096.509,096.50537,250
14 de mayo de 20209,012.759,104.008,847.009,079.509,079.50639,071
13 de mayo de 20209,045.759,202.758,878.258,992.258,992.25703,290
12 de mayo de 20209,282.009,345.509,040.509,078.259,078.25500,539
11 de mayo de 20209,194.759,339.009,118.509,279.009,279.00398,142
10 de mayo de 20209,194.759,257.259,174.759,247.509,247.50614,023
08 de mayo de 20209,115.009,238.009,103.259,218.259,218.25362,315
07 de mayo de 20208,947.509,126.008,930.259,107.759,107.75383,884
06 de mayo de 20208,928.509,056.508,877.758,952.008,952.00414,045
05 de mayo de 20208,806.259,020.008,798.508,924.258,924.25367,233
04 de mayo de 20208,624.008,828.008,556.258,795.508,795.50381,914
03 de mayo de 20208,624.008,642.258,562.008,576.008,576.00869,209
01 de mayo de 20208,847.008,879.008,672.008,718.008,718.00414,560
30 de abril de 20209,109.509,144.758,856.508,988.508,988.50462,961
29 de abril de 20208,759.259,118.758,733.759,036.509,036.50432,414
28 de abril de 20208,819.008,945.758,654.508,719.758,719.75440,939
27 de abril de 20208,766.008,898.008,730.008,824.258,824.25355,545
26 de abril de 20208,759.008,770.008,730.008,747.008,747.00559,091
24 de abril de 20208,588.258,780.258,498.258,769.008,769.00380,231
23 de abril de 20208,636.258,786.508,580.508,598.758,598.75435,112
22 de abril de 20208,447.008,700.008,400.008,638.008,638.00373,067
21 de abril de 20208,695.008,763.008,342.008,431.758,431.75582,449
20 de abril de 20208,799.508,846.008,687.008,692.008,692.00427,981
19 de abril de 20208,757.258,763.758,733.008,744.258,744.25614,923
17 de abril de 20208,909.758,966.758,689.508,809.008,809.00509,555
16 de abril de 20208,576.008,842.508,500.508,734.258,734.25539,163
15 de abril de 20208,706.258,707.508,486.508,594.008,594.00407,752
14 de abril de 20208,337.008,710.008,319.008,692.508,692.50431,916
13 de abril de 20208,296.008,338.758,073.258,327.258,327.25385,072
12 de abril de 20208,296.008,327.508,073.258,115.758,115.751,224,003
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...