U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 oct 202211,628.0011,729.7511,523.7511,549.0011,549.00723,646
05 oct 202211,630.2511,711.0011,366.5011,623.7511,623.75772,885
04 oct 202211,314.5011,675.0011,281.5011,640.7511,640.75772,885
03 oct 202211,030.0011,358.2510,890.7511,285.7511,285.75757,581
30 sept 202211,220.0011,357.2511,024.2511,035.5011,035.50878,168
29 sept 202211,544.0011,567.2511,091.5011,228.2511,228.25891,823
28 sept 202211,361.0011,613.5011,141.5011,555.7511,555.75897,742
27 sept 202211,315.5011,568.2511,233.5011,333.7511,333.75841,073
26 sept 202211,362.5011,537.7511,256.5011,316.2511,316.25809,853
23 sept 202211,583.7511,600.2511,229.0011,376.7511,376.75799,378
22 sept 202211,661.2511,796.0011,510.0011,565.5011,565.50786,180
21 sept 202211,946.0012,140.5011,647.5011,710.0011,710.00822,965
20 sept 202212,045.7512,092.5011,828.2511,922.2511,922.25704,882
19 sept 202211,920.0012,066.2511,792.2512,024.0012,024.00632,663
16 sept 202211,880.0011,880.0011,750.5011,814.5811,814.58754,923
15 sept 202212,159.0012,187.7511,866.5011,934.7511,934.75169,928
14 sept 202212,050.2512,173.0012,001.7512,142.0012,142.00270,232
13 sept 202212,769.5012,889.0012,003.2512,036.5012,036.50463,841
12 sept 202212,626.0012,773.7512,573.2512,740.7512,740.75444,255
09 sept 202212,345.2512,613.7512,329.5012,592.5012,592.50535,984
08 sept 202212,267.7512,379.5012,115.7512,321.7512,321.75737,024
07 sept 202212,019.7512,306.2511,921.5012,263.2512,263.25677,159
06 sept 202212,110.5012,244.5011,930.0012,019.0012,019.00895,450
05 sept 2022------
02 sept 202212,297.7512,461.5012,040.2512,104.2512,104.25835,870
01 sept 202212,284.7512,299.5012,017.7512,292.2512,292.25820,606
31 ago 202212,366.0012,513.0012,276.2512,285.2512,285.25672,068
30 ago 202212,503.5012,658.2512,247.5012,358.7512,358.75797,462
29 ago 202212,485.0012,610.2512,401.5012,492.7512,492.75693,093
26 ago 202213,153.7513,220.0012,557.5012,620.5012,620.50753,862
25 ago 202212,944.0013,161.5012,925.0013,156.0013,156.00543,666
24 ago 202212,892.0013,011.2512,825.7512,929.7512,929.75503,227
23 ago 202212,933.7513,018.5012,823.5012,896.5012,896.50570,278
22 ago 202213,226.5013,226.5012,874.5012,909.7512,909.75599,946
19 ago 202213,534.2513,534.5013,228.7513,268.5013,268.50618,758
18 ago 202213,503.0013,575.5013,410.7513,523.2513,523.25530,513
17 ago 202213,658.0013,672.0013,406.2513,493.2513,493.25610,667
16 ago 202213,674.7513,740.7513,522.7513,658.2513,658.25555,979
15 ago 202213,571.5013,706.0013,495.2513,681.2513,681.25463,768
12 ago 202213,344.2513,583.2513,312.0013,577.7513,577.75500,647
11 ago 202213,380.5013,575.0013,285.0013,311.2513,311.25614,816
10 ago 202213,050.0013,408.0012,982.0013,392.0013,392.00602,069
09 ago 202213,206.2513,233.7512,963.2513,031.5013,031.50553,704
08 ago 202213,227.7513,419.2513,120.5013,183.2513,183.25597,182
05 ago 202213,327.2513,384.5013,085.0013,228.7513,228.75687,792
04 ago 202213,247.0013,356.0013,184.7513,327.0013,327.00542,680
03 ago 202212,921.0013,310.2512,867.2513,271.5013,271.50690,056
02 ago 202212,974.2513,097.0012,814.7512,924.5012,924.50674,564
01 ago 202212,981.0013,108.7512,851.7512,962.5012,962.50622,511
29 jul 202212,920.2513,012.0012,744.2512,971.5012,971.50592,416
28 jul 202212,580.0012,948.0012,449.0012,737.5012,737.50645,261
27 jul 202212,192.0012,690.0012,191.7512,619.0012,619.00634,889
26 jul 202212,311.2512,334.0012,072.0012,112.5012,112.50536,287
25 jul 202212,444.5012,498.5012,266.5012,354.5012,354.50491,612
22 jul 202212,559.2512,698.5012,343.7512,423.5012,423.50634,548
21 jul 202212,440.0012,655.2512,373.5012,640.0012,640.00605,066
20 jul 202212,330.5012,517.5012,235.7512,465.2512,465.25643,607
19 jul 202211,909.5012,328.5011,889.5012,274.0012,274.00585,591
18 jul 202212,043.5012,186.5011,857.0011,907.0011,907.00553,676
15 jul 202211,810.5012,021.5011,740.2512,007.5012,007.50560,980
14 jul 202211,729.5011,835.0011,511.2511,797.5011,797.50654,560
13 jul 202211,780.0011,970.0011,479.2511,762.2511,762.25732,270
12 jul 202211,900.5012,025.5011,712.0011,779.0011,779.00607,949
11 jul 202212,149.7512,149.7511,853.0011,884.2511,884.25578,336
08 jul 202212,115.0012,211.0011,952.5012,152.0012,152.00640,445
07 jul 202211,901.2512,168.5011,836.5012,138.5012,138.50550,463
06 jul 202211,820.2511,974.2511,727.7511,880.2511,880.25649,912
05 jul 202211,606.0011,815.7511,389.2511,808.5011,808.50790,937
04 jul 2022------
01 jul 202211,507.5011,629.7511,381.7511,611.2511,611.25605,401
30 jun 202211,691.5011,696.7511,351.0011,529.5011,529.50738,071
29 jun 202211,680.5011,749.0011,564.5011,691.0011,691.00590,173
28 jun 202212,076.2512,174.2511,661.5011,674.2511,674.25634,694
27 jun 202212,137.5012,262.0011,994.2512,040.5012,040.50565,803
24 jun 202211,687.7512,148.5011,684.7512,140.5012,140.50563,303
23 jun 202211,542.7511,766.7511,460.5011,737.5011,737.50630,125
22 jun 202211,579.7511,745.7511,320.5011,565.7511,565.75638,960
21 jun 202211,332.5011,678.2511,273.7511,577.2511,577.25657,209
20 jun 202211,332.5011,437.5011,273.7511,420.7511,420.75731,831
17 jun 202211,178.5011,290.0011,130.2511,130.3911,130.39731,831
16 jun 202211,608.5011,737.7511,036.7511,124.7511,124.75146,538
15 jun 202211,329.7511,759.2511,327.7511,593.7511,593.75265,812
14 jun 202211,334.2511,505.5011,205.0011,314.2511,314.25378,134
13 jun 202211,768.0011,772.5011,254.5011,296.5011,296.50530,220
10 jun 202212,301.5012,338.7511,823.0011,840.0011,840.00617,395
09 jun 202212,625.0012,726.0012,255.2512,275.0012,275.00690,155
08 jun 202212,680.5012,783.0012,579.2512,615.7512,615.75583,652
07 jun 202212,605.2512,740.2512,412.5012,711.5012,711.50577,970
06 jun 202212,549.7512,810.0012,527.0012,605.0012,605.00536,936
03 jun 202212,896.0012,945.2512,503.0012,551.0012,551.00652,955
02 jun 202212,549.7512,903.7512,442.5012,893.7512,893.75620,008
01 jun 202212,662.5012,823.5012,454.7512,551.0012,551.00682,211
31 may 202212,705.2512,883.0012,480.0012,646.5012,646.50832,388
30 may 2022------
27 may 202212,250.0012,720.2512,222.0012,677.7512,677.75615,992
26 may 202211,887.5012,343.0011,848.2512,279.2512,279.25611,884
25 may 202211,808.0012,036.0011,672.0011,942.2511,942.25671,096
24 may 202211,915.0011,918.0011,576.2511,771.0011,771.00717,429
23 may 202211,866.0012,075.5011,783.7512,035.2512,035.25660,213
20 may 202211,898.0012,096.7511,491.2511,840.7511,840.75806,781
*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...