Nasdaq 100 Dec 23 (NQ=F)
CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:20AM EST. Mercado abierto.
Periodo de tiempo:
28 nov 2022 - 28 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 nov 2023 | 16,005.25 | 16,048.00 | 15,945.25 | 16,022.50 | 16,022.50 | 308,314 |
| 27 nov 2023 | 16,008.00 | 16,089.25 | 15,938.75 | 16,008.75 | 16,008.75 | 296,604 |
| 24 nov 2023 | 16,036.75 | 16,086.50 | 15,981.75 | 16,021.00 | 16,021.00 | 296,604 |
| 22 nov 2023 | 15,967.25 | 16,173.50 | 15,942.75 | 16,049.25 | 16,049.25 | 624,552 |
| 21 nov 2023 | 16,087.50 | 16,122.50 | 15,912.00 | 15,990.25 | 15,990.25 | 575,452 |
| 20 nov 2023 | 15,895.00 | 16,116.75 | 15,837.25 | 16,086.50 | 16,086.50 | 559,493 |
| 17 nov 2023 | 15,897.75 | 15,940.00 | 15,825.00 | 15,895.75 | 15,895.75 | 562,424 |
| 16 nov 2023 | 15,846.75 | 15,906.75 | 15,796.75 | 15,897.50 | 15,897.50 | 634,456 |
| 15 nov 2023 | 15,895.00 | 16,049.50 | 15,832.25 | 15,889.25 | 15,889.25 | 685,072 |
| 14 nov 2023 | 15,558.00 | 15,918.75 | 15,552.00 | 15,879.75 | 15,879.75 | 656,099 |
| 13 nov 2023 | 15,586.25 | 15,601.25 | 15,465.25 | 15,547.00 | 15,547.00 | 532,937 |
| 10 nov 2023 | 15,254.75 | 15,612.75 | 15,207.25 | 15,596.25 | 15,596.25 | 679,633 |
| 09 nov 2023 | 15,356.25 | 15,453.75 | 15,236.75 | 15,256.00 | 15,256.00 | 710,427 |
| 08 nov 2023 | 15,373.00 | 15,417.50 | 15,286.75 | 15,386.50 | 15,386.50 | 547,842 |
| 07 nov 2023 | 15,215.00 | 15,412.25 | 15,176.00 | 15,374.25 | 15,374.25 | 585,124 |
| 06 nov 2023 | 15,187.00 | 15,257.50 | 15,138.00 | 15,232.50 | 15,232.50 | 496,129 |
| 02 nov 2023 | 14,928.00 | 15,228.50 | 14,925.50 | 15,178.75 | 15,178.75 | 633,835 |
| 01 nov 2023 | 14,761.25 | 15,017.25 | 14,760.00 | 14,998.00 | 14,998.00 | 652,481 |
| 31 oct 2023 | 14,460.00 | 14,762.00 | 14,410.75 | 14,744.50 | 14,744.50 | 741,817 |
| 30 oct 2023 | 14,410.50 | 14,503.75 | 14,311.25 | 14,490.25 | 14,490.25 | 712,605 |
| 29 oct 2023 | 14,336.00 | 14,476.50 | 14,303.00 | 14,416.50 | 14,416.50 | 704,860 |
| 26 oct 2023 | 14,248.25 | 14,407.75 | 14,209.75 | 14,265.25 | 14,265.25 | 782,097 |
| 25 oct 2023 | 14,425.00 | 14,459.00 | 14,140.25 | 14,194.00 | 14,194.00 | 987,597 |
| 24 oct 2023 | 14,828.00 | 14,855.00 | 14,444.00 | 14,478.25 | 14,478.25 | 820,677 |
| 23 oct 2023 | 14,744.00 | 14,948.75 | 14,706.00 | 14,846.50 | 14,846.50 | 703,058 |
| 22 oct 2023 | 14,680.00 | 14,853.75 | 14,514.25 | 14,712.00 | 14,712.00 | 765,733 |
| 19 oct 2023 | 14,850.00 | 14,887.50 | 14,645.00 | 14,664.00 | 14,664.00 | 846,675 |
| 18 oct 2023 | 15,045.00 | 15,138.25 | 14,839.50 | 14,890.00 | 14,890.00 | 1,019,700 |
| 17 oct 2023 | 15,236.50 | 15,238.25 | 14,979.25 | 15,025.25 | 15,025.25 | 853,599 |
| 16 oct 2023 | 15,305.75 | 15,309.25 | 15,050.25 | 15,240.75 | 15,240.75 | 781,599 |
| 15 oct 2023 | 15,120.00 | 15,336.75 | 15,083.00 | 15,289.50 | 15,289.50 | 641,294 |
| 12 oct 2023 | 15,324.00 | 15,366.75 | 15,062.25 | 15,120.25 | 15,120.25 | 777,005 |
| 11 oct 2023 | 15,407.50 | 15,468.75 | 15,216.25 | 15,315.00 | 15,315.00 | 747,494 |
| 10 oct 2023 | 15,282.25 | 15,416.75 | 15,253.00 | 15,380.00 | 15,380.00 | 614,965 |
| 09 oct 2023 | 15,196.50 | 15,383.50 | 15,171.75 | 15,270.75 | 15,270.75 | 648,613 |
| 08 oct 2023 | 15,040.25 | 15,212.75 | 14,949.50 | 15,187.00 | 15,187.00 | 617,072 |
| 05 oct 2023 | 14,853.75 | 15,160.25 | 14,660.00 | 15,112.00 | 15,112.00 | 840,602 |
| 04 oct 2023 | 14,903.00 | 14,958.75 | 14,716.25 | 14,861.75 | 14,861.75 | 676,461 |
| 03 oct 2023 | 14,713.75 | 14,956.00 | 14,589.00 | 14,923.75 | 14,923.75 | 803,257 |
| 02 oct 2023 | 14,989.50 | 15,031.00 | 14,651.50 | 14,714.50 | 14,714.50 | 762,964 |
| 01 oct 2023 | 14,965.00 | 15,046.00 | 14,826.00 | 14,984.75 | 14,984.75 | 762,896 |
| 28 sept 2023 | 14,876.50 | 15,060.75 | 14,811.00 | 14,866.50 | 14,866.50 | 745,541 |
| 27 sept 2023 | 14,772.50 | 14,947.50 | 14,658.00 | 14,859.75 | 14,859.75 | 734,472 |
| 26 sept 2023 | 14,725.25 | 14,821.50 | 14,586.00 | 14,739.00 | 14,739.00 | 716,200 |
| 25 sept 2023 | 14,949.00 | 14,949.00 | 14,666.25 | 14,715.00 | 14,715.00 | 667,617 |
| 24 sept 2023 | 14,880.25 | 14,955.75 | 14,782.25 | 14,935.25 | 14,935.25 | 568,859 |
| 21 sept 2023 | 14,854.50 | 15,027.50 | 14,836.25 | 14,869.50 | 14,869.50 | 624,056 |
| 20 sept 2023 | 15,133.25 | 15,149.00 | 14,841.00 | 14,862.75 | 14,862.75 | 702,742 |
| 19 sept 2023 | 15,375.25 | 15,436.25 | 15,127.00 | 15,152.00 | 15,152.00 | 605,256 |
| 18 sept 2023 | 15,424.25 | 15,442.25 | 15,248.50 | 15,375.25 | 15,375.25 | 552,065 |
| 17 sept 2023 | 15,382.25 | 15,461.00 | 15,330.50 | 15,414.50 | 15,414.50 | 509,746 |
| 14 sept 2023 | 15,480.25 | 15,524.00 | 15,401.25 | 15,435.20 | 15,435.20 | 708,762 |
| 13 sept 2023 | 15,372.75 | 15,517.75 | 15,337.25 | 15,478.00 | 15,478.00 | 110,435 |
| 12 sept 2023 | 15,308.50 | 15,424.25 | 15,212.75 | 15,356.25 | 15,356.25 | 190,166 |
| 11 sept 2023 | 15,466.50 | 15,480.75 | 15,288.75 | 15,304.75 | 15,304.75 | 253,049 |
| 10 sept 2023 | 15,308.00 | 15,497.50 | 15,298.00 | 15,475.75 | 15,475.75 | 411,385 |
| 07 sept 2023 | 15,286.25 | 15,390.75 | 15,223.00 | 15,297.50 | 15,297.50 | 598,477 |
| 06 sept 2023 | 15,385.00 | 15,395.75 | 15,157.50 | 15,282.25 | 15,282.25 | 644,887 |
| 05 sept 2023 | 15,511.25 | 15,533.00 | 15,310.50 | 15,399.50 | 15,399.50 | 596,503 |
| 04 sept 2023 | 15,517.00 | 15,586.75 | 15,418.25 | 15,534.50 | 15,534.50 | 604,891 |
| 31 ago 2023 | 15,534.00 | 15,661.25 | 15,454.00 | 15,516.25 | 15,516.25 | 572,689 |
| 30 ago 2023 | 15,513.75 | 15,606.75 | 15,460.00 | 15,538.50 | 15,538.50 | 584,743 |
| 29 ago 2023 | 15,427.50 | 15,522.75 | 15,361.50 | 15,501.25 | 15,501.25 | 590,194 |
| 28 ago 2023 | 15,098.75 | 15,430.50 | 15,049.75 | 15,415.75 | 15,415.75 | 616,223 |
| 27 ago 2023 | 14,991.00 | 15,126.50 | 14,973.50 | 15,092.50 | 15,092.50 | 586,342 |
| 24 ago 2023 | 14,833.00 | 15,048.75 | 14,751.75 | 14,979.25 | 14,979.25 | 823,889 |
| 23 ago 2023 | 15,333.00 | 15,418.00 | 14,817.00 | 14,862.00 | 14,862.00 | 847,308 |
| 22 ago 2023 | 14,959.75 | 15,356.75 | 14,957.25 | 15,195.50 | 15,195.50 | 606,168 |
| 21 ago 2023 | 14,974.50 | 15,118.25 | 14,932.00 | 14,958.50 | 14,958.50 | 623,728 |
| 20 ago 2023 | 14,762.50 | 15,013.75 | 14,720.50 | 14,985.75 | 14,985.75 | 641,685 |
| 17 ago 2023 | 14,748.00 | 14,802.75 | 14,609.25 | 14,744.00 | 14,744.00 | 731,241 |
| 16 ago 2023 | 14,940.25 | 15,018.25 | 14,738.25 | 14,778.00 | 14,778.00 | 681,399 |
| 15 ago 2023 | 15,110.75 | 15,166.00 | 14,921.50 | 14,942.25 | 14,942.25 | 641,607 |
| 14 ago 2023 | 15,279.00 | 15,335.00 | 15,074.75 | 15,106.50 | 15,106.50 | 593,602 |
| 13 ago 2023 | 15,104.00 | 15,282.00 | 15,020.75 | 15,270.25 | 15,270.25 | 554,628 |
| 10 ago 2023 | 15,219.00 | 15,266.75 | 15,037.25 | 15,095.75 | 15,095.75 | 613,959 |
| 09 ago 2023 | 15,202.50 | 15,442.25 | 15,136.00 | 15,201.25 | 15,201.25 | 807,104 |
| 08 ago 2023 | 15,351.75 | 15,432.50 | 15,146.50 | 15,178.25 | 15,178.25 | 652,732 |
| 07 ago 2023 | 15,495.00 | 15,497.75 | 15,218.00 | 15,354.25 | 15,354.25 | 638,813 |
| 06 ago 2023 | 15,370.50 | 15,495.50 | 15,334.25 | 15,485.50 | 15,485.50 | 578,299 |
| 03 ago 2023 | 15,441.00 | 15,610.25 | 15,336.50 | 15,354.00 | 15,354.00 | 773,229 |
| 02 ago 2023 | 15,455.75 | 15,551.75 | 15,339.50 | 15,438.75 | 15,438.75 | 658,841 |
| 01 ago 2023 | 15,757.00 | 15,789.75 | 15,414.00 | 15,473.00 | 15,473.00 | 773,499 |
| 31 jul 2023 | 15,869.25 | 15,889.25 | 15,728.25 | 15,817.25 | 15,817.25 | 529,660 |
| 30 jul 2023 | 15,850.00 | 15,917.00 | 15,791.25 | 15,857.50 | 15,857.50 | 523,896 |
| 27 jul 2023 | 15,580.00 | 15,896.00 | 15,546.25 | 15,847.50 | 15,847.50 | 689,386 |
| 26 jul 2023 | 15,638.75 | 15,904.00 | 15,511.25 | 15,571.00 | 15,571.00 | 846,437 |
| 25 jul 2023 | 15,730.25 | 15,739.25 | 15,515.00 | 15,610.75 | 15,610.75 | 683,826 |
| 24 jul 2023 | 15,570.00 | 15,736.25 | 15,549.25 | 15,673.00 | 15,673.00 | 554,880 |
| 23 jul 2023 | 15,556.00 | 15,618.75 | 15,483.75 | 15,561.25 | 15,561.25 | 561,877 |
| 20 jul 2023 | 15,590.75 | 15,719.25 | 15,522.25 | 15,540.00 | 15,540.00 | 704,413 |
| 19 jul 2023 | 15,922.75 | 15,925.75 | 15,547.00 | 15,592.25 | 15,592.25 | 810,475 |
| 18 jul 2023 | 15,949.25 | 16,062.75 | 15,911.25 | 15,959.25 | 15,959.25 | 682,279 |
| 17 jul 2023 | 15,832.00 | 16,029.75 | 15,733.00 | 15,974.75 | 15,974.75 | 633,272 |
| 16 jul 2023 | 15,690.00 | 15,882.75 | 15,661.50 | 15,840.75 | 15,840.75 | 522,129 |
| 13 jul 2023 | 15,699.00 | 15,857.25 | 15,663.00 | 15,694.25 | 15,694.25 | 629,943 |
| 12 jul 2023 | 15,457.75 | 15,741.25 | 15,456.50 | 15,711.50 | 15,711.50 | 563,935 |
| 11 jul 2023 | 15,258.00 | 15,507.75 | 15,254.50 | 15,444.75 | 15,444.75 | 649,433 |
| 10 jul 2023 | 15,195.75 | 15,278.75 | 15,109.50 | 15,260.00 | 15,260.00 | 552,637 |
| 09 jul 2023 | 15,198.50 | 15,218.25 | 15,063.25 | 15,187.00 | 15,187.00 | 609,953 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.