La nueva tableta Fire de Amazon está en oferta por solo US$45

Nasdaq 100 Dec 22 (NQ=F)

CME - CME Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11,549.00

-74.75

(-0.64%)

A partir del 03:50PM EDT. Mercado abierto.

Periodo de tiempo:

06 oct 2021 - 06 oct 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 oct 2022	11,628.00	11,729.75	11,523.75	11,549.00	11,549.00	723,646
05 oct 2022	11,630.25	11,711.00	11,366.50	11,623.75	11,623.75	772,885
04 oct 2022	11,314.50	11,675.00	11,281.50	11,640.75	11,640.75	772,885
03 oct 2022	11,030.00	11,358.25	10,890.75	11,285.75	11,285.75	757,581
30 sept 2022	11,220.00	11,357.25	11,024.25	11,035.50	11,035.50	878,168
29 sept 2022	11,544.00	11,567.25	11,091.50	11,228.25	11,228.25	891,823
28 sept 2022	11,361.00	11,613.50	11,141.50	11,555.75	11,555.75	897,742
27 sept 2022	11,315.50	11,568.25	11,233.50	11,333.75	11,333.75	841,073
26 sept 2022	11,362.50	11,537.75	11,256.50	11,316.25	11,316.25	809,853
23 sept 2022	11,583.75	11,600.25	11,229.00	11,376.75	11,376.75	799,378
22 sept 2022	11,661.25	11,796.00	11,510.00	11,565.50	11,565.50	786,180
21 sept 2022	11,946.00	12,140.50	11,647.50	11,710.00	11,710.00	822,965
20 sept 2022	12,045.75	12,092.50	11,828.25	11,922.25	11,922.25	704,882
19 sept 2022	11,920.00	12,066.25	11,792.25	12,024.00	12,024.00	632,663
16 sept 2022	11,880.00	11,880.00	11,750.50	11,814.58	11,814.58	754,923
15 sept 2022	12,159.00	12,187.75	11,866.50	11,934.75	11,934.75	169,928
14 sept 2022	12,050.25	12,173.00	12,001.75	12,142.00	12,142.00	270,232
13 sept 2022	12,769.50	12,889.00	12,003.25	12,036.50	12,036.50	463,841
12 sept 2022	12,626.00	12,773.75	12,573.25	12,740.75	12,740.75	444,255
09 sept 2022	12,345.25	12,613.75	12,329.50	12,592.50	12,592.50	535,984
08 sept 2022	12,267.75	12,379.50	12,115.75	12,321.75	12,321.75	737,024
07 sept 2022	12,019.75	12,306.25	11,921.50	12,263.25	12,263.25	677,159
06 sept 2022	12,110.50	12,244.50	11,930.00	12,019.00	12,019.00	895,450
05 sept 2022	-	-	-	-	-	-
02 sept 2022	12,297.75	12,461.50	12,040.25	12,104.25	12,104.25	835,870
01 sept 2022	12,284.75	12,299.50	12,017.75	12,292.25	12,292.25	820,606
31 ago 2022	12,366.00	12,513.00	12,276.25	12,285.25	12,285.25	672,068
30 ago 2022	12,503.50	12,658.25	12,247.50	12,358.75	12,358.75	797,462
29 ago 2022	12,485.00	12,610.25	12,401.50	12,492.75	12,492.75	693,093
26 ago 2022	13,153.75	13,220.00	12,557.50	12,620.50	12,620.50	753,862
25 ago 2022	12,944.00	13,161.50	12,925.00	13,156.00	13,156.00	543,666
24 ago 2022	12,892.00	13,011.25	12,825.75	12,929.75	12,929.75	503,227
23 ago 2022	12,933.75	13,018.50	12,823.50	12,896.50	12,896.50	570,278
22 ago 2022	13,226.50	13,226.50	12,874.50	12,909.75	12,909.75	599,946
19 ago 2022	13,534.25	13,534.50	13,228.75	13,268.50	13,268.50	618,758
18 ago 2022	13,503.00	13,575.50	13,410.75	13,523.25	13,523.25	530,513
17 ago 2022	13,658.00	13,672.00	13,406.25	13,493.25	13,493.25	610,667
16 ago 2022	13,674.75	13,740.75	13,522.75	13,658.25	13,658.25	555,979
15 ago 2022	13,571.50	13,706.00	13,495.25	13,681.25	13,681.25	463,768
12 ago 2022	13,344.25	13,583.25	13,312.00	13,577.75	13,577.75	500,647
11 ago 2022	13,380.50	13,575.00	13,285.00	13,311.25	13,311.25	614,816
10 ago 2022	13,050.00	13,408.00	12,982.00	13,392.00	13,392.00	602,069
09 ago 2022	13,206.25	13,233.75	12,963.25	13,031.50	13,031.50	553,704
08 ago 2022	13,227.75	13,419.25	13,120.50	13,183.25	13,183.25	597,182
05 ago 2022	13,327.25	13,384.50	13,085.00	13,228.75	13,228.75	687,792
04 ago 2022	13,247.00	13,356.00	13,184.75	13,327.00	13,327.00	542,680
03 ago 2022	12,921.00	13,310.25	12,867.25	13,271.50	13,271.50	690,056
02 ago 2022	12,974.25	13,097.00	12,814.75	12,924.50	12,924.50	674,564
01 ago 2022	12,981.00	13,108.75	12,851.75	12,962.50	12,962.50	622,511
29 jul 2022	12,920.25	13,012.00	12,744.25	12,971.50	12,971.50	592,416
28 jul 2022	12,580.00	12,948.00	12,449.00	12,737.50	12,737.50	645,261
27 jul 2022	12,192.00	12,690.00	12,191.75	12,619.00	12,619.00	634,889
26 jul 2022	12,311.25	12,334.00	12,072.00	12,112.50	12,112.50	536,287
25 jul 2022	12,444.50	12,498.50	12,266.50	12,354.50	12,354.50	491,612
22 jul 2022	12,559.25	12,698.50	12,343.75	12,423.50	12,423.50	634,548
21 jul 2022	12,440.00	12,655.25	12,373.50	12,640.00	12,640.00	605,066
20 jul 2022	12,330.50	12,517.50	12,235.75	12,465.25	12,465.25	643,607
19 jul 2022	11,909.50	12,328.50	11,889.50	12,274.00	12,274.00	585,591
18 jul 2022	12,043.50	12,186.50	11,857.00	11,907.00	11,907.00	553,676
15 jul 2022	11,810.50	12,021.50	11,740.25	12,007.50	12,007.50	560,980
14 jul 2022	11,729.50	11,835.00	11,511.25	11,797.50	11,797.50	654,560
13 jul 2022	11,780.00	11,970.00	11,479.25	11,762.25	11,762.25	732,270
12 jul 2022	11,900.50	12,025.50	11,712.00	11,779.00	11,779.00	607,949
11 jul 2022	12,149.75	12,149.75	11,853.00	11,884.25	11,884.25	578,336
08 jul 2022	12,115.00	12,211.00	11,952.50	12,152.00	12,152.00	640,445
07 jul 2022	11,901.25	12,168.50	11,836.50	12,138.50	12,138.50	550,463
06 jul 2022	11,820.25	11,974.25	11,727.75	11,880.25	11,880.25	649,912
05 jul 2022	11,606.00	11,815.75	11,389.25	11,808.50	11,808.50	790,937
04 jul 2022	-	-	-	-	-	-
01 jul 2022	11,507.50	11,629.75	11,381.75	11,611.25	11,611.25	605,401
30 jun 2022	11,691.50	11,696.75	11,351.00	11,529.50	11,529.50	738,071
29 jun 2022	11,680.50	11,749.00	11,564.50	11,691.00	11,691.00	590,173
28 jun 2022	12,076.25	12,174.25	11,661.50	11,674.25	11,674.25	634,694
27 jun 2022	12,137.50	12,262.00	11,994.25	12,040.50	12,040.50	565,803
24 jun 2022	11,687.75	12,148.50	11,684.75	12,140.50	12,140.50	563,303
23 jun 2022	11,542.75	11,766.75	11,460.50	11,737.50	11,737.50	630,125
22 jun 2022	11,579.75	11,745.75	11,320.50	11,565.75	11,565.75	638,960
21 jun 2022	11,332.50	11,678.25	11,273.75	11,577.25	11,577.25	657,209
20 jun 2022	11,332.50	11,437.50	11,273.75	11,420.75	11,420.75	731,831
17 jun 2022	11,178.50	11,290.00	11,130.25	11,130.39	11,130.39	731,831
16 jun 2022	11,608.50	11,737.75	11,036.75	11,124.75	11,124.75	146,538
15 jun 2022	11,329.75	11,759.25	11,327.75	11,593.75	11,593.75	265,812
14 jun 2022	11,334.25	11,505.50	11,205.00	11,314.25	11,314.25	378,134
13 jun 2022	11,768.00	11,772.50	11,254.50	11,296.50	11,296.50	530,220
10 jun 2022	12,301.50	12,338.75	11,823.00	11,840.00	11,840.00	617,395
09 jun 2022	12,625.00	12,726.00	12,255.25	12,275.00	12,275.00	690,155
08 jun 2022	12,680.50	12,783.00	12,579.25	12,615.75	12,615.75	583,652
07 jun 2022	12,605.25	12,740.25	12,412.50	12,711.50	12,711.50	577,970
06 jun 2022	12,549.75	12,810.00	12,527.00	12,605.00	12,605.00	536,936
03 jun 2022	12,896.00	12,945.25	12,503.00	12,551.00	12,551.00	652,955
02 jun 2022	12,549.75	12,903.75	12,442.50	12,893.75	12,893.75	620,008
01 jun 2022	12,662.50	12,823.50	12,454.75	12,551.00	12,551.00	682,211
31 may 2022	12,705.25	12,883.00	12,480.00	12,646.50	12,646.50	832,388
30 may 2022	-	-	-	-	-	-
27 may 2022	12,250.00	12,720.25	12,222.00	12,677.75	12,677.75	615,992
26 may 2022	11,887.50	12,343.00	11,848.25	12,279.25	12,279.25	611,884
25 may 2022	11,808.00	12,036.00	11,672.00	11,942.25	11,942.25	671,096
24 may 2022	11,915.00	11,918.00	11,576.25	11,771.00	11,771.00	717,429
23 may 2022	11,866.00	12,075.50	11,783.75	12,035.25	12,035.25	660,213
20 may 2022	11,898.00	12,096.75	11,491.25	11,840.75	11,840.75	806,781
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...

S&P 5003,744.40-38.88(-1.03%)

Dow Jones29,926.47-347.40(-1.15%)

Nasdaq11,073.31-75.33(-0.68%)

Russell 20001,753.82-8.88(-0.50%)

Petróleo88.96+1.20(+1.37%)

Oro1,722.60+1.80(+0.10%)

La nueva tableta Fire de Amazon está en oferta por solo US$45

Nasdaq 100 Dec 22 (NQ=F)

S&P 500
3,744.40
-38.88(-1.03%)

Dow Jones
29,926.47
-347.40(-1.15%)

Nasdaq
11,073.31
-75.33(-0.68%)

Russell 2000
1,753.82
-8.88(-0.50%)

Petróleo
88.96
+1.20(+1.37%)

Oro
1,722.60
+1.80(+0.10%)