U.S. markets open in 6 hours 18 minutes

Nasdaq 100 Mar 22 (NQ=F)

CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
13,995.00-163.50 (-1.15%)
A partir del 03:02AM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 de ene. de 202214,194.0014,282.2513,844.5013,995.0013,995.00140,097
26 de ene. de 202213,945.5014,639.7513,945.5014,158.5014,158.50957,800
25 de ene. de 202214,495.0014,499.0013,890.0014,140.7514,140.75957,800
24 de ene. de 202214,410.0014,582.0013,706.0014,501.0014,501.001,323,080
21 de ene. de 202214,722.0014,858.5014,408.5014,426.5014,426.501,041,723
20 de ene. de 202215,042.2515,340.2514,646.7514,841.0014,841.00771,410
19 de ene. de 202215,238.7515,372.0015,011.2515,033.5015,033.50776,612
18 de ene. de 202215,616.7515,653.2515,170.7515,206.0015,206.00868,066
14 de ene. de 202215,505.0015,621.0015,312.5015,595.7515,595.75795,897
13 de ene. de 202215,901.0015,979.7515,458.2515,490.2515,490.25763,018
12 de ene. de 202215,826.0016,009.2515,762.5015,887.2515,887.25671,265
11 de ene. de 202215,622.2515,839.5015,475.0015,831.0015,831.00709,363
10 de ene. de 202215,590.0015,669.0015,152.5015,608.0015,608.00888,780
07 de ene. de 202215,801.7515,852.7515,510.0015,581.0015,581.00704,406
06 de ene. de 202215,763.7515,895.7515,598.5015,759.0015,759.00802,950
05 de ene. de 202216,265.0016,269.0015,752.7515,766.5015,766.50769,790
04 de ene. de 202216,497.7516,564.0016,139.5016,275.7516,275.75669,527
03 de ene. de 202216,356.0016,508.0016,292.0016,485.5016,485.50513,549
31 de dic. de 202116,431.0016,464.0016,313.7516,320.7516,320.75363,720
30 de dic. de 202116,484.5016,567.5016,411.2516,430.2516,430.25304,259
29 de dic. de 202116,513.5016,564.2516,387.5016,490.5016,490.50354,985
28 de dic. de 202116,565.7516,659.5016,452.2516,488.0016,488.00454,633
27 de dic. de 202116,304.2516,580.7516,304.2516,560.0016,560.00351,308
23 de dic. de 202116,180.0016,356.0016,145.2516,299.0016,299.00349,182
22 de dic. de 202115,979.0016,183.0015,881.5016,169.7516,169.75476,670
21 de dic. de 202115,674.2515,987.2515,605.0015,980.0015,980.00530,228
20 de dic. de 202115,809.5015,851.7515,492.0015,621.2515,621.25676,197
17 de dic. de 202115,873.0015,902.0015,668.0015,717.3215,717.32800,579
16 de dic. de 202116,288.5016,459.2515,800.2515,870.5015,870.50143,255
15 de dic. de 202115,928.5016,302.5015,744.5016,288.0016,288.00161,710
14 de dic. de 202116,085.0016,133.7515,738.5015,924.7515,924.75274,758
13 de dic. de 202116,321.7516,411.2516,064.2516,082.0016,082.00286,177
10 de dic. de 202116,158.5016,335.7516,133.7516,329.7516,329.75395,288
09 de dic. de 202116,380.5016,420.0016,120.2516,148.7516,148.75612,576
08 de dic. de 202116,360.5016,436.7516,251.5016,392.2516,392.25494,849
07 de dic. de 202115,848.7516,374.5015,824.5016,318.0016,318.00594,627
06 de dic. de 202115,716.2515,897.2515,559.2515,842.7515,842.75695,515
03 de dic. de 202116,020.0016,121.7515,538.0015,717.7515,717.75898,849
02 de dic. de 202115,891.7516,066.2515,762.7515,988.5015,988.50853,707
01 de dic. de 202116,238.7516,427.5015,825.2515,869.7515,869.75861,888
30 de nov. de 202116,419.0016,456.2516,068.7516,150.5016,150.50854,651
29 de nov. de 202116,046.5016,437.7516,038.0016,390.7516,390.75597,936
26 de nov. de 202116,360.0016,436.0015,988.0016,051.0016,051.00680,753
25 de nov. de 202116,360.0016,436.0016,352.2516,404.5016,404.50656,267
24 de nov. de 202116,300.2516,368.5016,102.0016,366.0016,366.00656,267
23 de nov. de 202116,399.0016,418.7516,118.5016,312.0016,312.00901,449
22 de nov. de 202116,600.2516,767.5016,364.5016,382.0016,382.00770,668
19 de nov. de 202116,503.2516,628.5016,490.2516,575.0016,575.00549,031
18 de nov. de 202116,322.5016,508.0016,303.5016,481.2516,481.25602,241
17 de nov. de 202116,297.7516,396.5016,270.0016,311.5016,311.50455,992
16 de nov. de 202116,198.5016,323.7516,142.0016,300.7516,300.75424,380
15 de nov. de 202116,212.2516,276.5016,082.2516,187.7516,187.75483,873
12 de nov. de 202116,043.7516,213.2516,001.7516,192.7516,192.75422,493
11 de nov. de 202115,989.0016,114.0015,976.0016,022.7516,022.75434,778
10 de nov. de 202116,201.2516,243.0015,896.5015,980.5015,980.50658,266
09 de nov. de 202116,315.5016,391.7516,160.0016,212.7516,212.75560,749
08 de nov. de 202116,293.0016,394.0016,256.0016,327.7516,327.75414,326
04 de nov. de 202116,335.0016,448.5016,292.0016,351.7516,351.75525,824
03 de nov. de 202116,129.5016,376.0016,129.5016,330.7516,330.75524,361
02 de nov. de 202115,957.7516,145.7515,935.2516,129.7516,129.75448,135
01 de nov. de 202115,891.0015,980.2515,849.5015,961.2515,961.25418,550
31 de oct. de 202115,885.2515,914.7515,768.5015,894.2515,894.25411,507
28 de oct. de 202115,679.7515,864.7515,595.5015,838.5015,838.50484,693
27 de oct. de 202115,595.0015,777.0015,591.7515,764.7515,764.75498,210
26 de oct. de 202115,532.2515,717.5015,507.2515,587.2515,587.25534,474
25 de oct. de 202115,543.0015,701.0015,503.0015,545.0015,545.00586,099
24 de oct. de 202115,324.2515,546.0015,295.7515,495.7515,495.75456,009
21 de oct. de 202115,383.0015,463.5015,273.7515,341.0015,341.00545,390
20 de oct. de 202115,357.5015,483.7515,301.0015,478.7515,478.75436,644
19 de oct. de 202115,411.0015,446.5015,319.0015,377.5015,377.50451,735
18 de oct. de 202115,289.7515,428.2515,269.0015,398.5015,398.50384,792
17 de oct. de 202115,145.0015,297.2515,038.7515,290.5015,290.50423,424
14 de oct. de 202115,063.7515,145.0015,020.7515,134.5015,134.50442,893
13 de oct. de 202114,770.2515,071.5014,767.5015,037.2515,037.25425,055
12 de oct. de 202114,594.0014,795.7514,591.0014,764.2514,764.25556,059
11 de oct. de 202114,688.5014,783.2514,585.5014,653.2514,653.25599,367
10 de oct. de 202114,810.2514,897.2514,677.0014,700.5014,700.50510,490
07 de oct. de 202114,891.2514,996.0014,790.7514,808.2514,808.25550,607
06 de oct. de 202114,768.0015,001.2514,767.0014,881.2514,881.25492,756
05 de oct. de 202114,662.0014,770.0014,422.5014,759.0014,759.00756,883
04 de oct. de 202114,493.7514,754.7514,410.5014,655.2514,655.25574,640
03 de oct. de 202114,785.0014,835.0014,367.7514,462.2514,462.25802,849
30 de sep. de 202114,702.2514,818.0014,537.0014,761.7514,761.75663,413
29 de sep. de 202114,769.7514,883.5014,670.2514,682.5014,682.50699,372
28 de sep. de 202114,769.2514,926.0014,711.0014,739.7514,739.75649,554
27 de sep. de 202115,172.2515,192.2514,740.7514,764.7514,764.75836,785
26 de sep. de 202115,319.0015,399.2515,084.0015,194.7515,194.75543,381
23 de sep. de 202115,300.2515,334.2515,176.7515,318.7515,318.75470,511
22 de sep. de 202115,178.2515,347.0015,175.2515,303.5015,303.50514,535
21 de sep. de 202114,992.7515,227.0014,930.5015,163.5015,163.50601,005
20 de sep. de 202114,992.0015,163.2514,963.2515,024.0015,024.00659,780
19 de sep. de 202115,284.0015,338.2514,807.5015,009.5015,009.50845,911
16 de sep. de 202115,502.7515,547.0015,474.0015,486.6715,486.67641,864
15 de sep. de 202115,516.5015,542.0015,369.5015,517.7515,517.75105,428
14 de sep. de 202115,395.5015,521.7515,315.2515,504.0015,504.00156,770
13 de sep. de 202115,452.2515,530.7515,351.2515,387.0015,387.00237,816
12 de sep. de 202115,452.5015,565.0015,350.2515,436.7515,436.75363,283
09 de sep. de 202115,561.0015,668.0015,433.5015,441.5015,441.50402,816
08 de sep. de 202115,610.0015,675.7515,545.7515,558.7515,558.75531,288
07 de sep. de 202115,671.0015,691.0015,523.7515,620.0015,620.00559,402
*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...