U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 de jul. de 202114,905.2514,980.0014,811.2514,966.5014,966.50499,974
29 de jul. de 202114,984.7515,084.0014,905.0015,037.7515,037.75577,186
28 de jul. de 202114,875.7515,074.5014,866.0015,011.5015,011.50671,793
27 de jul. de 202115,125.2515,131.5014,774.2514,947.7514,947.75671,793
26 de jul. de 202115,098.0015,134.0015,038.7515,117.7515,117.75449,261
23 de jul. de 202114,979.5015,117.2514,934.2515,098.0015,098.00449,261
22 de jul. de 202114,836.7514,982.7514,826.7514,928.5014,928.50425,426
21 de jul. de 202114,729.7514,839.5014,668.2514,827.7514,827.75404,345
20 de jul. de 202114,593.7514,782.5014,516.7514,722.7514,722.75529,359
19 de jul. de 202114,675.0014,682.5014,445.0014,540.7514,540.75720,291
16 de jul. de 202114,778.5014,869.5014,656.0014,670.5014,670.50539,012
15 de jul. de 202114,895.0014,962.7514,708.2514,787.5014,787.50634,785
14 de jul. de 202114,869.7514,996.0014,841.2514,891.7514,891.75499,191
13 de jul. de 202114,880.0014,994.7514,794.5014,865.0014,865.00506,392
12 de jul. de 202114,824.0014,888.5014,785.0014,869.2514,869.25362,608
09 de jul. de 202114,710.2514,832.0014,640.7514,810.5014,810.50424,770
08 de jul. de 202114,812.0014,822.0014,540.5014,712.2514,712.25631,207
07 de jul. de 202114,764.5014,883.7514,726.2514,802.2514,802.25471,450
06 de jul. de 202114,704.2514,790.0014,625.2514,775.5014,775.50557,682
02 de jul. de 202114,543.7514,729.0014,513.2514,713.7514,713.75392,168
01 de jul. de 202114,558.5014,606.2514,471.0014,548.5014,548.50436,419
30 de jun. de 202114,584.7514,598.5014,518.2514,549.0014,549.00384,458
29 de jun. de 202114,504.5014,584.7514,468.7514,563.0014,563.00360,169
28 de jun. de 202114,350.0014,519.7514,333.2514,512.5014,512.50376,860
25 de jun. de 202114,365.7514,394.2514,313.2514,339.0014,339.00379,758
24 de jun. de 202114,275.2514,422.0014,270.0014,354.2514,354.25409,864
23 de jun. de 202114,274.0014,315.7514,231.7514,263.0014,263.00366,489
22 de jun. de 202114,136.7514,279.2514,066.5014,258.2514,258.25420,968
21 de jun. de 202114,022.7514,144.0013,958.5014,130.0014,130.00503,663
18 de jun. de 202114,183.7514,214.2514,063.5014,107.4314,107.43575,363
17 de jun. de 202113,948.5014,217.7513,850.2514,165.5014,165.50113,875
16 de jun. de 202114,046.7514,103.7513,840.0013,981.2513,981.25124,322
15 de jun. de 202114,119.5014,163.0014,009.2514,030.2514,030.25178,164
14 de jun. de 202113,999.0014,133.5013,965.2514,124.7514,124.75229,733
11 de jun. de 202113,975.5013,997.7513,932.2513,994.2513,994.25257,733
10 de jun. de 202113,817.0013,976.5013,726.0013,959.7513,959.75492,336
09 de jun. de 202113,813.0013,904.2513,803.5013,814.2513,814.25376,893
08 de jun. de 202113,823.0013,917.2513,741.7513,811.5013,811.50482,546
07 de jun. de 202113,773.2513,824.0013,691.5013,804.2513,804.25397,545
04 de jun. de 202113,531.7513,783.7513,467.7513,766.7513,766.75446,994
03 de jun. de 202113,679.5013,707.7513,462.2513,529.2513,529.25552,987
02 de jun. de 202113,653.2513,712.7513,603.2513,673.7513,673.75371,449
01 de jun. de 202113,699.0013,773.0013,592.2513,648.7513,648.75448,000
28 de may. de 202113,694.7513,763.5013,662.7513,686.5013,686.50366,218
27 de may. de 202113,702.5013,720.7513,620.2513,665.5013,665.50388,603
26 de may. de 202113,670.2513,728.5013,656.0013,700.2513,700.25343,069
25 de may. de 202113,656.5013,738.7513,606.7513,656.2513,656.25436,157
24 de may. de 202113,383.2513,686.0013,356.5013,635.2513,635.25368,611
21 de may. de 202113,492.5013,570.0013,395.7513,405.0013,405.00457,735
20 de may. de 202113,220.5013,522.7513,150.7513,486.5013,486.50465,782
19 de may. de 202113,182.0013,243.0012,954.2513,233.5013,233.50669,351
18 de may. de 202113,308.5013,432.2513,178.5013,212.0013,212.00442,088
17 de may. de 202113,380.2513,448.5013,182.7513,303.5013,303.50488,299
14 de may. de 202113,095.0013,426.2513,071.0013,387.0013,387.00468,758
13 de may. de 202112,968.7513,223.7512,915.0013,100.2513,100.25727,348
12 de may. de 202113,321.2513,351.7512,959.7512,998.5012,998.50760,916
11 de may. de 202113,316.5013,375.7513,065.2513,346.0013,346.00787,639
10 de may. de 202113,718.0013,752.0013,305.5013,356.7513,356.75603,725
07 de may. de 202113,614.5013,818.0013,588.2513,709.7513,709.75550,632
06 de may. de 202113,484.0013,611.5013,388.7513,597.7513,597.75567,452
05 de may. de 202113,525.7513,665.5013,462.7513,491.0013,491.00520,694
04 de may. de 202113,785.0013,792.5013,380.7513,536.0013,536.00667,316
03 de may. de 202113,880.2513,947.5013,772.0013,790.0013,790.00473,913
30 de abr. de 202113,948.2513,956.7513,819.7513,850.0013,850.00555,237
29 de abr. de 202113,973.5014,064.0013,818.5013,953.5013,953.50595,555
28 de abr. de 202113,955.5013,993.5013,878.0013,892.2513,892.25501,596
27 de abr. de 202114,024.7514,050.0013,912.5013,953.0013,953.00412,801
26 de abr. de 202113,919.7514,039.2513,865.5014,011.5014,011.50403,664
23 de abr. de 202113,757.0013,981.0013,737.0013,927.0013,927.00450,885
22 de abr. de 202113,896.5013,944.7513,701.7513,750.2513,750.25623,942
21 de abr. de 202113,740.0013,926.5013,700.5013,919.2513,919.25510,093
20 de abr. de 202113,900.0013,933.7513,719.2513,794.2513,794.25606,019
19 de abr. de 202113,989.0014,052.2513,821.0013,897.2513,897.25613,719
16 de abr. de 202114,002.0014,059.5013,952.7514,029.5014,029.50500,612
15 de abr. de 202113,827.0014,034.2513,789.2514,014.0014,014.00524,814
14 de abr. de 202113,977.7514,029.0013,772.7513,798.7513,798.75662,204
13 de abr. de 202113,825.0013,994.0013,772.7513,975.7513,975.75485,938
12 de abr. de 202113,817.7513,832.2513,732.0013,808.7513,808.75453,968
09 de abr. de 202113,786.5013,841.7513,648.2513,829.5013,829.50494,768
08 de abr. de 202113,620.7513,789.7513,615.5013,747.7513,747.75435,060
07 de abr. de 202113,580.5013,641.0013,512.5013,604.7513,604.75434,828
06 de abr. de 202113,603.7513,655.0013,524.2513,570.0013,570.00457,218
05 de abr. de 202113,339.0013,615.0013,304.2513,585.5013,585.50356,725
01 de abr. de 202113,094.5013,332.5013,090.2513,316.0013,316.00436,489
31 de mar. de 202112,894.7513,158.0012,858.2513,089.7513,089.75478,398
30 de mar. de 202112,975.0012,984.0012,776.5012,878.2512,878.25516,408
29 de mar. de 202112,975.7513,003.0012,807.5012,944.5012,944.50574,193
26 de mar. de 202112,799.7512,988.5012,676.2512,966.7512,966.75622,214
25 de mar. de 202112,803.0012,859.5012,609.7512,770.5012,770.50745,797
24 de mar. de 202113,050.2513,145.2512,784.0012,794.0012,794.00626,538
23 de mar. de 202113,069.0013,172.0012,979.0013,006.2513,006.25604,250
22 de mar. de 202112,807.0013,157.0012,788.5013,071.7513,071.75478,667
19 de mar. de 202112,818.2512,919.0012,732.7512,808.7612,808.76641,117
18 de mar. de 202113,200.5013,279.0012,777.5012,795.5012,795.50121,108
17 de mar. de 202113,174.7513,283.2512,946.5013,201.5013,201.50202,697
16 de mar. de 202113,084.7513,298.0013,056.5013,151.5013,151.50240,942
15 de mar. de 202112,950.0013,099.0012,872.0013,078.5013,078.50297,629
12 de mar. de 202113,055.0013,095.0012,768.2512,933.5012,933.50476,352
11 de mar. de 202112,795.2513,119.2512,724.2513,048.2513,048.25526,139
10 de mar. de 202112,812.0012,993.2512,703.0012,749.2512,749.25715,961
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...