Nasdaq 100 Sep 21 (NQ=F)
CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14,966.50-71.25 (-0.47%)
A partir del 4:59p.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 de jul. de 2021 | 14,905.25 | 14,980.00 | 14,811.25 | 14,966.50 | 14,966.50 | 499,974 |
| 29 de jul. de 2021 | 14,984.75 | 15,084.00 | 14,905.00 | 15,037.75 | 15,037.75 | 577,186 |
| 28 de jul. de 2021 | 14,875.75 | 15,074.50 | 14,866.00 | 15,011.50 | 15,011.50 | 671,793 |
| 27 de jul. de 2021 | 15,125.25 | 15,131.50 | 14,774.25 | 14,947.75 | 14,947.75 | 671,793 |
| 26 de jul. de 2021 | 15,098.00 | 15,134.00 | 15,038.75 | 15,117.75 | 15,117.75 | 449,261 |
| 23 de jul. de 2021 | 14,979.50 | 15,117.25 | 14,934.25 | 15,098.00 | 15,098.00 | 449,261 |
| 22 de jul. de 2021 | 14,836.75 | 14,982.75 | 14,826.75 | 14,928.50 | 14,928.50 | 425,426 |
| 21 de jul. de 2021 | 14,729.75 | 14,839.50 | 14,668.25 | 14,827.75 | 14,827.75 | 404,345 |
| 20 de jul. de 2021 | 14,593.75 | 14,782.50 | 14,516.75 | 14,722.75 | 14,722.75 | 529,359 |
| 19 de jul. de 2021 | 14,675.00 | 14,682.50 | 14,445.00 | 14,540.75 | 14,540.75 | 720,291 |
| 16 de jul. de 2021 | 14,778.50 | 14,869.50 | 14,656.00 | 14,670.50 | 14,670.50 | 539,012 |
| 15 de jul. de 2021 | 14,895.00 | 14,962.75 | 14,708.25 | 14,787.50 | 14,787.50 | 634,785 |
| 14 de jul. de 2021 | 14,869.75 | 14,996.00 | 14,841.25 | 14,891.75 | 14,891.75 | 499,191 |
| 13 de jul. de 2021 | 14,880.00 | 14,994.75 | 14,794.50 | 14,865.00 | 14,865.00 | 506,392 |
| 12 de jul. de 2021 | 14,824.00 | 14,888.50 | 14,785.00 | 14,869.25 | 14,869.25 | 362,608 |
| 09 de jul. de 2021 | 14,710.25 | 14,832.00 | 14,640.75 | 14,810.50 | 14,810.50 | 424,770 |
| 08 de jul. de 2021 | 14,812.00 | 14,822.00 | 14,540.50 | 14,712.25 | 14,712.25 | 631,207 |
| 07 de jul. de 2021 | 14,764.50 | 14,883.75 | 14,726.25 | 14,802.25 | 14,802.25 | 471,450 |
| 06 de jul. de 2021 | 14,704.25 | 14,790.00 | 14,625.25 | 14,775.50 | 14,775.50 | 557,682 |
| 02 de jul. de 2021 | 14,543.75 | 14,729.00 | 14,513.25 | 14,713.75 | 14,713.75 | 392,168 |
| 01 de jul. de 2021 | 14,558.50 | 14,606.25 | 14,471.00 | 14,548.50 | 14,548.50 | 436,419 |
| 30 de jun. de 2021 | 14,584.75 | 14,598.50 | 14,518.25 | 14,549.00 | 14,549.00 | 384,458 |
| 29 de jun. de 2021 | 14,504.50 | 14,584.75 | 14,468.75 | 14,563.00 | 14,563.00 | 360,169 |
| 28 de jun. de 2021 | 14,350.00 | 14,519.75 | 14,333.25 | 14,512.50 | 14,512.50 | 376,860 |
| 25 de jun. de 2021 | 14,365.75 | 14,394.25 | 14,313.25 | 14,339.00 | 14,339.00 | 379,758 |
| 24 de jun. de 2021 | 14,275.25 | 14,422.00 | 14,270.00 | 14,354.25 | 14,354.25 | 409,864 |
| 23 de jun. de 2021 | 14,274.00 | 14,315.75 | 14,231.75 | 14,263.00 | 14,263.00 | 366,489 |
| 22 de jun. de 2021 | 14,136.75 | 14,279.25 | 14,066.50 | 14,258.25 | 14,258.25 | 420,968 |
| 21 de jun. de 2021 | 14,022.75 | 14,144.00 | 13,958.50 | 14,130.00 | 14,130.00 | 503,663 |
| 18 de jun. de 2021 | 14,183.75 | 14,214.25 | 14,063.50 | 14,107.43 | 14,107.43 | 575,363 |
| 17 de jun. de 2021 | 13,948.50 | 14,217.75 | 13,850.25 | 14,165.50 | 14,165.50 | 113,875 |
| 16 de jun. de 2021 | 14,046.75 | 14,103.75 | 13,840.00 | 13,981.25 | 13,981.25 | 124,322 |
| 15 de jun. de 2021 | 14,119.50 | 14,163.00 | 14,009.25 | 14,030.25 | 14,030.25 | 178,164 |
| 14 de jun. de 2021 | 13,999.00 | 14,133.50 | 13,965.25 | 14,124.75 | 14,124.75 | 229,733 |
| 11 de jun. de 2021 | 13,975.50 | 13,997.75 | 13,932.25 | 13,994.25 | 13,994.25 | 257,733 |
| 10 de jun. de 2021 | 13,817.00 | 13,976.50 | 13,726.00 | 13,959.75 | 13,959.75 | 492,336 |
| 09 de jun. de 2021 | 13,813.00 | 13,904.25 | 13,803.50 | 13,814.25 | 13,814.25 | 376,893 |
| 08 de jun. de 2021 | 13,823.00 | 13,917.25 | 13,741.75 | 13,811.50 | 13,811.50 | 482,546 |
| 07 de jun. de 2021 | 13,773.25 | 13,824.00 | 13,691.50 | 13,804.25 | 13,804.25 | 397,545 |
| 04 de jun. de 2021 | 13,531.75 | 13,783.75 | 13,467.75 | 13,766.75 | 13,766.75 | 446,994 |
| 03 de jun. de 2021 | 13,679.50 | 13,707.75 | 13,462.25 | 13,529.25 | 13,529.25 | 552,987 |
| 02 de jun. de 2021 | 13,653.25 | 13,712.75 | 13,603.25 | 13,673.75 | 13,673.75 | 371,449 |
| 01 de jun. de 2021 | 13,699.00 | 13,773.00 | 13,592.25 | 13,648.75 | 13,648.75 | 448,000 |
| 28 de may. de 2021 | 13,694.75 | 13,763.50 | 13,662.75 | 13,686.50 | 13,686.50 | 366,218 |
| 27 de may. de 2021 | 13,702.50 | 13,720.75 | 13,620.25 | 13,665.50 | 13,665.50 | 388,603 |
| 26 de may. de 2021 | 13,670.25 | 13,728.50 | 13,656.00 | 13,700.25 | 13,700.25 | 343,069 |
| 25 de may. de 2021 | 13,656.50 | 13,738.75 | 13,606.75 | 13,656.25 | 13,656.25 | 436,157 |
| 24 de may. de 2021 | 13,383.25 | 13,686.00 | 13,356.50 | 13,635.25 | 13,635.25 | 368,611 |
| 21 de may. de 2021 | 13,492.50 | 13,570.00 | 13,395.75 | 13,405.00 | 13,405.00 | 457,735 |
| 20 de may. de 2021 | 13,220.50 | 13,522.75 | 13,150.75 | 13,486.50 | 13,486.50 | 465,782 |
| 19 de may. de 2021 | 13,182.00 | 13,243.00 | 12,954.25 | 13,233.50 | 13,233.50 | 669,351 |
| 18 de may. de 2021 | 13,308.50 | 13,432.25 | 13,178.50 | 13,212.00 | 13,212.00 | 442,088 |
| 17 de may. de 2021 | 13,380.25 | 13,448.50 | 13,182.75 | 13,303.50 | 13,303.50 | 488,299 |
| 14 de may. de 2021 | 13,095.00 | 13,426.25 | 13,071.00 | 13,387.00 | 13,387.00 | 468,758 |
| 13 de may. de 2021 | 12,968.75 | 13,223.75 | 12,915.00 | 13,100.25 | 13,100.25 | 727,348 |
| 12 de may. de 2021 | 13,321.25 | 13,351.75 | 12,959.75 | 12,998.50 | 12,998.50 | 760,916 |
| 11 de may. de 2021 | 13,316.50 | 13,375.75 | 13,065.25 | 13,346.00 | 13,346.00 | 787,639 |
| 10 de may. de 2021 | 13,718.00 | 13,752.00 | 13,305.50 | 13,356.75 | 13,356.75 | 603,725 |
| 07 de may. de 2021 | 13,614.50 | 13,818.00 | 13,588.25 | 13,709.75 | 13,709.75 | 550,632 |
| 06 de may. de 2021 | 13,484.00 | 13,611.50 | 13,388.75 | 13,597.75 | 13,597.75 | 567,452 |
| 05 de may. de 2021 | 13,525.75 | 13,665.50 | 13,462.75 | 13,491.00 | 13,491.00 | 520,694 |
| 04 de may. de 2021 | 13,785.00 | 13,792.50 | 13,380.75 | 13,536.00 | 13,536.00 | 667,316 |
| 03 de may. de 2021 | 13,880.25 | 13,947.50 | 13,772.00 | 13,790.00 | 13,790.00 | 473,913 |
| 30 de abr. de 2021 | 13,948.25 | 13,956.75 | 13,819.75 | 13,850.00 | 13,850.00 | 555,237 |
| 29 de abr. de 2021 | 13,973.50 | 14,064.00 | 13,818.50 | 13,953.50 | 13,953.50 | 595,555 |
| 28 de abr. de 2021 | 13,955.50 | 13,993.50 | 13,878.00 | 13,892.25 | 13,892.25 | 501,596 |
| 27 de abr. de 2021 | 14,024.75 | 14,050.00 | 13,912.50 | 13,953.00 | 13,953.00 | 412,801 |
| 26 de abr. de 2021 | 13,919.75 | 14,039.25 | 13,865.50 | 14,011.50 | 14,011.50 | 403,664 |
| 23 de abr. de 2021 | 13,757.00 | 13,981.00 | 13,737.00 | 13,927.00 | 13,927.00 | 450,885 |
| 22 de abr. de 2021 | 13,896.50 | 13,944.75 | 13,701.75 | 13,750.25 | 13,750.25 | 623,942 |
| 21 de abr. de 2021 | 13,740.00 | 13,926.50 | 13,700.50 | 13,919.25 | 13,919.25 | 510,093 |
| 20 de abr. de 2021 | 13,900.00 | 13,933.75 | 13,719.25 | 13,794.25 | 13,794.25 | 606,019 |
| 19 de abr. de 2021 | 13,989.00 | 14,052.25 | 13,821.00 | 13,897.25 | 13,897.25 | 613,719 |
| 16 de abr. de 2021 | 14,002.00 | 14,059.50 | 13,952.75 | 14,029.50 | 14,029.50 | 500,612 |
| 15 de abr. de 2021 | 13,827.00 | 14,034.25 | 13,789.25 | 14,014.00 | 14,014.00 | 524,814 |
| 14 de abr. de 2021 | 13,977.75 | 14,029.00 | 13,772.75 | 13,798.75 | 13,798.75 | 662,204 |
| 13 de abr. de 2021 | 13,825.00 | 13,994.00 | 13,772.75 | 13,975.75 | 13,975.75 | 485,938 |
| 12 de abr. de 2021 | 13,817.75 | 13,832.25 | 13,732.00 | 13,808.75 | 13,808.75 | 453,968 |
| 09 de abr. de 2021 | 13,786.50 | 13,841.75 | 13,648.25 | 13,829.50 | 13,829.50 | 494,768 |
| 08 de abr. de 2021 | 13,620.75 | 13,789.75 | 13,615.50 | 13,747.75 | 13,747.75 | 435,060 |
| 07 de abr. de 2021 | 13,580.50 | 13,641.00 | 13,512.50 | 13,604.75 | 13,604.75 | 434,828 |
| 06 de abr. de 2021 | 13,603.75 | 13,655.00 | 13,524.25 | 13,570.00 | 13,570.00 | 457,218 |
| 05 de abr. de 2021 | 13,339.00 | 13,615.00 | 13,304.25 | 13,585.50 | 13,585.50 | 356,725 |
| 01 de abr. de 2021 | 13,094.50 | 13,332.50 | 13,090.25 | 13,316.00 | 13,316.00 | 436,489 |
| 31 de mar. de 2021 | 12,894.75 | 13,158.00 | 12,858.25 | 13,089.75 | 13,089.75 | 478,398 |
| 30 de mar. de 2021 | 12,975.00 | 12,984.00 | 12,776.50 | 12,878.25 | 12,878.25 | 516,408 |
| 29 de mar. de 2021 | 12,975.75 | 13,003.00 | 12,807.50 | 12,944.50 | 12,944.50 | 574,193 |
| 26 de mar. de 2021 | 12,799.75 | 12,988.50 | 12,676.25 | 12,966.75 | 12,966.75 | 622,214 |
| 25 de mar. de 2021 | 12,803.00 | 12,859.50 | 12,609.75 | 12,770.50 | 12,770.50 | 745,797 |
| 24 de mar. de 2021 | 13,050.25 | 13,145.25 | 12,784.00 | 12,794.00 | 12,794.00 | 626,538 |
| 23 de mar. de 2021 | 13,069.00 | 13,172.00 | 12,979.00 | 13,006.25 | 13,006.25 | 604,250 |
| 22 de mar. de 2021 | 12,807.00 | 13,157.00 | 12,788.50 | 13,071.75 | 13,071.75 | 478,667 |
| 19 de mar. de 2021 | 12,818.25 | 12,919.00 | 12,732.75 | 12,808.76 | 12,808.76 | 641,117 |
| 18 de mar. de 2021 | 13,200.50 | 13,279.00 | 12,777.50 | 12,795.50 | 12,795.50 | 121,108 |
| 17 de mar. de 2021 | 13,174.75 | 13,283.25 | 12,946.50 | 13,201.50 | 13,201.50 | 202,697 |
| 16 de mar. de 2021 | 13,084.75 | 13,298.00 | 13,056.50 | 13,151.50 | 13,151.50 | 240,942 |
| 15 de mar. de 2021 | 12,950.00 | 13,099.00 | 12,872.00 | 13,078.50 | 13,078.50 | 297,629 |
| 12 de mar. de 2021 | 13,055.00 | 13,095.00 | 12,768.25 | 12,933.50 | 12,933.50 | 476,352 |
| 11 de mar. de 2021 | 12,795.25 | 13,119.25 | 12,724.25 | 13,048.25 | 13,048.25 | 526,139 |
| 10 de mar. de 2021 | 12,812.00 | 12,993.25 | 12,703.00 | 12,749.25 | 12,749.25 | 715,961 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
