U.S. markets open in 35 minutes

Nasdaq 100 Mar 23 (NQ=F)

CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12,716.25-60.50 (-0.47%)
A partir del 08:44AM EST. Mercado abierto.
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 feb 202312,763.0012,808.5012,710.7512,716.2512,716.25100,387
07 feb 202312,513.0012,818.5012,459.2512,776.7512,776.75535,147
06 feb 202312,572.0012,608.5012,455.7512,515.5012,515.50535,147
03 feb 202312,748.2512,878.0012,551.2512,624.0012,624.00824,209
02 feb 202312,520.0012,949.7512,501.7512,846.7512,846.75817,822
01 feb 202312,116.0012,524.5012,055.2512,414.2512,414.25668,515
31 ene 202311,984.0012,156.0011,871.0012,152.0012,152.00585,202
30 ene 202312,212.5012,252.0011,960.0011,968.0011,968.00634,667
27 ene 202312,049.0012,308.5012,016.0012,222.2512,222.25588,072
26 ene 202311,874.7512,113.0011,867.2512,106.7512,106.75621,434
25 ene 202311,970.5011,976.5011,604.5011,873.2511,873.25633,473
24 ene 202311,933.0012,010.5011,835.7511,909.5011,909.50511,370
23 ene 202311,676.7511,983.0011,650.5011,934.0011,934.00593,978
20 ene 202311,401.0011,686.7511,365.2511,677.0011,677.00577,769
19 ene 202311,470.5011,487.0011,308.5011,356.5011,356.50594,769
18 ene 202311,619.7511,759.5011,468.0011,475.7511,475.75619,614
17 ene 202311,613.5011,685.0011,510.2511,624.5011,624.50576,141
16 ene 202311,613.5011,638.7511,510.2511,564.0011,564.00482,002
13 ene 202311,528.5011,619.5011,389.0011,608.0011,608.00482,002
12 ene 202311,474.5011,579.7511,291.0011,534.2511,534.25754,571
11 ene 202311,282.5011,479.5011,239.7511,476.5011,476.50500,153
10 ene 202311,184.7511,288.7511,094.0011,282.0011,282.00559,281
09 ene 202311,126.5011,385.5011,120.2511,185.5011,185.50646,318
06 ene 202310,838.7511,165.7510,751.0011,113.5011,113.50736,332
05 ene 202310,988.5011,046.7510,805.0010,820.2510,820.25694,452
04 ene 202310,941.2511,068.5010,863.5010,999.2510,999.25758,003
03 ene 202311,122.5011,182.0010,844.7510,945.5010,945.50657,681
02 ene 2023------
30 dic 202211,033.5011,051.5010,855.5011,022.2511,022.25462,484
29 dic 202210,785.7511,071.5010,777.5011,032.7511,032.75470,004
28 dic 202210,915.7510,996.5010,758.7510,772.7510,772.75635,572
27 dic 202211,104.0011,183.7510,896.0010,915.5010,915.50499,799
26 dic 2022------
23 dic 202211,061.0011,143.0010,916.2511,075.2511,075.25534,525
22 dic 202211,357.0011,384.7510,870.5011,054.2511,054.25714,500
21 dic 202211,206.5011,389.7511,181.0011,334.5011,334.50631,322
20 dic 202211,182.5011,247.0011,043.5011,175.7511,175.75625,090
19 dic 202211,328.7511,411.0011,131.7511,193.2511,193.25562,529
16 dic 202211,340.2511,381.2511,206.5011,327.0411,327.04665,526
15 dic 202211,758.7511,779.5011,298.2511,347.2511,347.25182,838
14 dic 202211,839.0011,948.5011,613.7511,750.7511,750.75197,122
13 dic 202211,691.2512,229.5011,680.5011,839.7511,839.75407,612
12 dic 202211,553.0011,716.0011,522.7511,711.7511,711.75354,886
09 dic 202211,641.5011,748.0011,517.0011,569.7511,569.75504,052
08 dic 202211,500.0011,685.7511,433.0011,645.5011,645.50600,826
07 dic 202211,566.0011,596.2511,422.5011,509.5011,509.50634,691
06 dic 202211,812.0011,846.2511,502.0011,566.0011,566.00657,271
05 dic 202212,000.5012,015.7511,745.5011,805.7511,805.75537,924
02 dic 202212,039.7512,067.7511,740.5012,010.2512,010.25588,295
01 dic 202212,079.2512,145.0011,943.2512,062.7512,062.75629,297
30 nov 202211,520.0012,078.5011,497.7512,042.2512,042.25769,082
29 nov 202211,625.0011,704.5011,465.0011,524.7511,524.75555,859
28 nov 202211,731.2511,788.5011,575.2511,616.2511,616.25506,250
25 nov 202211,878.0011,933.0011,766.2511,782.7511,782.75252,366
23 nov 202211,741.5011,892.7511,720.0011,862.7511,862.75474,645
22 nov 202211,588.0011,759.2511,526.5011,754.5011,754.50531,087
21 nov 202211,723.0011,756.0011,553.0011,588.0011,588.00477,970
18 nov 202211,747.7511,843.0011,607.0011,708.0011,708.00585,873
17 nov 202211,777.7511,827.5011,528.2511,710.5011,710.50658,469
16 nov 202211,882.0011,963.0011,706.5011,739.5011,739.50577,864
15 nov 202211,768.5012,118.7511,761.7511,904.2511,904.25771,822
14 nov 202211,791.0011,898.5011,702.0011,734.7511,734.75576,678
11 nov 202211,669.7511,876.7511,569.2511,848.0011,848.00682,257
10 nov 202210,841.0011,677.0010,808.0011,632.2511,632.25862,147
09 nov 202211,089.2511,164.2510,822.2510,830.7510,830.75669,071
08 nov 202211,016.0011,231.2510,928.7511,094.2511,094.25728,868
07 nov 202210,786.5011,038.5010,751.0011,014.2511,014.25554,692
03 nov 202210,712.0010,974.2510,636.0010,890.2510,890.25881,129
02 nov 202210,938.0010,996.0010,708.0010,728.0010,728.00705,050
01 nov 202211,320.2511,460.0010,909.0010,944.5010,944.50770,983
31 oct 202211,455.0011,619.0011,288.7511,332.0011,332.00605,362
30 oct 202211,592.5011,595.0011,367.2511,447.2511,447.25607,680
27 oct 202211,122.7511,626.0011,062.0011,587.0011,587.00728,261
26 oct 202211,417.7511,537.5010,921.5011,235.2511,235.25769,071
25 oct 202211,510.0011,703.5011,415.0011,446.0011,446.00784,638
24 oct 202211,453.7511,734.0011,430.2511,713.5011,713.50660,210
23 oct 202211,393.7511,530.2511,207.7511,478.7511,478.75715,016
20 oct 202211,061.2511,386.2510,935.5011,358.5011,358.50840,952
19 oct 202211,134.0011,328.7511,008.0011,090.7511,090.75739,672
18 oct 202211,320.2511,382.7511,049.0011,153.2511,153.25733,776
17 oct 202211,161.2511,431.7511,081.5011,198.7511,198.75832,215
16 oct 202210,720.0011,146.2510,713.0011,110.2511,110.25638,720
13 oct 202211,064.7511,253.5010,726.7510,744.0010,744.00843,525
12 oct 202210,859.0011,142.7510,484.7511,083.7511,083.751,050,244
11 oct 202210,875.0010,976.7510,805.5010,840.5010,840.50731,214
10 oct 202210,987.0011,039.5010,767.2510,845.0010,845.00833,906
09 oct 202211,067.7511,136.5010,876.7510,984.5010,984.50757,732
06 oct 202211,494.5011,564.5011,043.2511,101.5011,101.50759,141
05 oct 202211,628.0011,729.7511,505.2511,541.7511,541.75773,914
04 oct 202211,630.2511,711.0011,366.5011,623.7511,623.75700,889
03 oct 202211,314.5011,675.0011,281.5011,640.7511,640.75772,885
02 oct 202211,030.0011,358.2510,890.7511,285.7511,285.75757,581
29 sept 202211,220.0011,357.2511,024.2511,035.5011,035.50878,168
28 sept 202211,544.0011,567.2511,091.5011,228.2511,228.25891,823
27 sept 202211,361.0011,613.5011,141.5011,555.7511,555.75897,742
26 sept 202211,315.5011,568.2511,233.5011,333.7511,333.75841,073
25 sept 202211,362.5011,537.7511,256.5011,316.2511,316.25809,853
22 sept 202211,583.7511,600.2511,229.0011,376.7511,376.75799,378
21 sept 202211,661.2511,796.0011,510.0011,565.5011,565.50786,180
20 sept 202211,946.0012,140.5011,647.5011,710.0011,710.00822,965
*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...