Nasdaq 100 Mar 22 (NQ=F)
CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:02AM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 de ene. de 2022 | 14,194.00 | 14,282.25 | 13,844.50 | 13,995.00 | 13,995.00 | 140,097 |
| 26 de ene. de 2022 | 13,945.50 | 14,639.75 | 13,945.50 | 14,158.50 | 14,158.50 | 957,800 |
| 25 de ene. de 2022 | 14,495.00 | 14,499.00 | 13,890.00 | 14,140.75 | 14,140.75 | 957,800 |
| 24 de ene. de 2022 | 14,410.00 | 14,582.00 | 13,706.00 | 14,501.00 | 14,501.00 | 1,323,080 |
| 21 de ene. de 2022 | 14,722.00 | 14,858.50 | 14,408.50 | 14,426.50 | 14,426.50 | 1,041,723 |
| 20 de ene. de 2022 | 15,042.25 | 15,340.25 | 14,646.75 | 14,841.00 | 14,841.00 | 771,410 |
| 19 de ene. de 2022 | 15,238.75 | 15,372.00 | 15,011.25 | 15,033.50 | 15,033.50 | 776,612 |
| 18 de ene. de 2022 | 15,616.75 | 15,653.25 | 15,170.75 | 15,206.00 | 15,206.00 | 868,066 |
| 14 de ene. de 2022 | 15,505.00 | 15,621.00 | 15,312.50 | 15,595.75 | 15,595.75 | 795,897 |
| 13 de ene. de 2022 | 15,901.00 | 15,979.75 | 15,458.25 | 15,490.25 | 15,490.25 | 763,018 |
| 12 de ene. de 2022 | 15,826.00 | 16,009.25 | 15,762.50 | 15,887.25 | 15,887.25 | 671,265 |
| 11 de ene. de 2022 | 15,622.25 | 15,839.50 | 15,475.00 | 15,831.00 | 15,831.00 | 709,363 |
| 10 de ene. de 2022 | 15,590.00 | 15,669.00 | 15,152.50 | 15,608.00 | 15,608.00 | 888,780 |
| 07 de ene. de 2022 | 15,801.75 | 15,852.75 | 15,510.00 | 15,581.00 | 15,581.00 | 704,406 |
| 06 de ene. de 2022 | 15,763.75 | 15,895.75 | 15,598.50 | 15,759.00 | 15,759.00 | 802,950 |
| 05 de ene. de 2022 | 16,265.00 | 16,269.00 | 15,752.75 | 15,766.50 | 15,766.50 | 769,790 |
| 04 de ene. de 2022 | 16,497.75 | 16,564.00 | 16,139.50 | 16,275.75 | 16,275.75 | 669,527 |
| 03 de ene. de 2022 | 16,356.00 | 16,508.00 | 16,292.00 | 16,485.50 | 16,485.50 | 513,549 |
| 31 de dic. de 2021 | 16,431.00 | 16,464.00 | 16,313.75 | 16,320.75 | 16,320.75 | 363,720 |
| 30 de dic. de 2021 | 16,484.50 | 16,567.50 | 16,411.25 | 16,430.25 | 16,430.25 | 304,259 |
| 29 de dic. de 2021 | 16,513.50 | 16,564.25 | 16,387.50 | 16,490.50 | 16,490.50 | 354,985 |
| 28 de dic. de 2021 | 16,565.75 | 16,659.50 | 16,452.25 | 16,488.00 | 16,488.00 | 454,633 |
| 27 de dic. de 2021 | 16,304.25 | 16,580.75 | 16,304.25 | 16,560.00 | 16,560.00 | 351,308 |
| 23 de dic. de 2021 | 16,180.00 | 16,356.00 | 16,145.25 | 16,299.00 | 16,299.00 | 349,182 |
| 22 de dic. de 2021 | 15,979.00 | 16,183.00 | 15,881.50 | 16,169.75 | 16,169.75 | 476,670 |
| 21 de dic. de 2021 | 15,674.25 | 15,987.25 | 15,605.00 | 15,980.00 | 15,980.00 | 530,228 |
| 20 de dic. de 2021 | 15,809.50 | 15,851.75 | 15,492.00 | 15,621.25 | 15,621.25 | 676,197 |
| 17 de dic. de 2021 | 15,873.00 | 15,902.00 | 15,668.00 | 15,717.32 | 15,717.32 | 800,579 |
| 16 de dic. de 2021 | 16,288.50 | 16,459.25 | 15,800.25 | 15,870.50 | 15,870.50 | 143,255 |
| 15 de dic. de 2021 | 15,928.50 | 16,302.50 | 15,744.50 | 16,288.00 | 16,288.00 | 161,710 |
| 14 de dic. de 2021 | 16,085.00 | 16,133.75 | 15,738.50 | 15,924.75 | 15,924.75 | 274,758 |
| 13 de dic. de 2021 | 16,321.75 | 16,411.25 | 16,064.25 | 16,082.00 | 16,082.00 | 286,177 |
| 10 de dic. de 2021 | 16,158.50 | 16,335.75 | 16,133.75 | 16,329.75 | 16,329.75 | 395,288 |
| 09 de dic. de 2021 | 16,380.50 | 16,420.00 | 16,120.25 | 16,148.75 | 16,148.75 | 612,576 |
| 08 de dic. de 2021 | 16,360.50 | 16,436.75 | 16,251.50 | 16,392.25 | 16,392.25 | 494,849 |
| 07 de dic. de 2021 | 15,848.75 | 16,374.50 | 15,824.50 | 16,318.00 | 16,318.00 | 594,627 |
| 06 de dic. de 2021 | 15,716.25 | 15,897.25 | 15,559.25 | 15,842.75 | 15,842.75 | 695,515 |
| 03 de dic. de 2021 | 16,020.00 | 16,121.75 | 15,538.00 | 15,717.75 | 15,717.75 | 898,849 |
| 02 de dic. de 2021 | 15,891.75 | 16,066.25 | 15,762.75 | 15,988.50 | 15,988.50 | 853,707 |
| 01 de dic. de 2021 | 16,238.75 | 16,427.50 | 15,825.25 | 15,869.75 | 15,869.75 | 861,888 |
| 30 de nov. de 2021 | 16,419.00 | 16,456.25 | 16,068.75 | 16,150.50 | 16,150.50 | 854,651 |
| 29 de nov. de 2021 | 16,046.50 | 16,437.75 | 16,038.00 | 16,390.75 | 16,390.75 | 597,936 |
| 26 de nov. de 2021 | 16,360.00 | 16,436.00 | 15,988.00 | 16,051.00 | 16,051.00 | 680,753 |
| 25 de nov. de 2021 | 16,360.00 | 16,436.00 | 16,352.25 | 16,404.50 | 16,404.50 | 656,267 |
| 24 de nov. de 2021 | 16,300.25 | 16,368.50 | 16,102.00 | 16,366.00 | 16,366.00 | 656,267 |
| 23 de nov. de 2021 | 16,399.00 | 16,418.75 | 16,118.50 | 16,312.00 | 16,312.00 | 901,449 |
| 22 de nov. de 2021 | 16,600.25 | 16,767.50 | 16,364.50 | 16,382.00 | 16,382.00 | 770,668 |
| 19 de nov. de 2021 | 16,503.25 | 16,628.50 | 16,490.25 | 16,575.00 | 16,575.00 | 549,031 |
| 18 de nov. de 2021 | 16,322.50 | 16,508.00 | 16,303.50 | 16,481.25 | 16,481.25 | 602,241 |
| 17 de nov. de 2021 | 16,297.75 | 16,396.50 | 16,270.00 | 16,311.50 | 16,311.50 | 455,992 |
| 16 de nov. de 2021 | 16,198.50 | 16,323.75 | 16,142.00 | 16,300.75 | 16,300.75 | 424,380 |
| 15 de nov. de 2021 | 16,212.25 | 16,276.50 | 16,082.25 | 16,187.75 | 16,187.75 | 483,873 |
| 12 de nov. de 2021 | 16,043.75 | 16,213.25 | 16,001.75 | 16,192.75 | 16,192.75 | 422,493 |
| 11 de nov. de 2021 | 15,989.00 | 16,114.00 | 15,976.00 | 16,022.75 | 16,022.75 | 434,778 |
| 10 de nov. de 2021 | 16,201.25 | 16,243.00 | 15,896.50 | 15,980.50 | 15,980.50 | 658,266 |
| 09 de nov. de 2021 | 16,315.50 | 16,391.75 | 16,160.00 | 16,212.75 | 16,212.75 | 560,749 |
| 08 de nov. de 2021 | 16,293.00 | 16,394.00 | 16,256.00 | 16,327.75 | 16,327.75 | 414,326 |
| 04 de nov. de 2021 | 16,335.00 | 16,448.50 | 16,292.00 | 16,351.75 | 16,351.75 | 525,824 |
| 03 de nov. de 2021 | 16,129.50 | 16,376.00 | 16,129.50 | 16,330.75 | 16,330.75 | 524,361 |
| 02 de nov. de 2021 | 15,957.75 | 16,145.75 | 15,935.25 | 16,129.75 | 16,129.75 | 448,135 |
| 01 de nov. de 2021 | 15,891.00 | 15,980.25 | 15,849.50 | 15,961.25 | 15,961.25 | 418,550 |
| 31 de oct. de 2021 | 15,885.25 | 15,914.75 | 15,768.50 | 15,894.25 | 15,894.25 | 411,507 |
| 28 de oct. de 2021 | 15,679.75 | 15,864.75 | 15,595.50 | 15,838.50 | 15,838.50 | 484,693 |
| 27 de oct. de 2021 | 15,595.00 | 15,777.00 | 15,591.75 | 15,764.75 | 15,764.75 | 498,210 |
| 26 de oct. de 2021 | 15,532.25 | 15,717.50 | 15,507.25 | 15,587.25 | 15,587.25 | 534,474 |
| 25 de oct. de 2021 | 15,543.00 | 15,701.00 | 15,503.00 | 15,545.00 | 15,545.00 | 586,099 |
| 24 de oct. de 2021 | 15,324.25 | 15,546.00 | 15,295.75 | 15,495.75 | 15,495.75 | 456,009 |
| 21 de oct. de 2021 | 15,383.00 | 15,463.50 | 15,273.75 | 15,341.00 | 15,341.00 | 545,390 |
| 20 de oct. de 2021 | 15,357.50 | 15,483.75 | 15,301.00 | 15,478.75 | 15,478.75 | 436,644 |
| 19 de oct. de 2021 | 15,411.00 | 15,446.50 | 15,319.00 | 15,377.50 | 15,377.50 | 451,735 |
| 18 de oct. de 2021 | 15,289.75 | 15,428.25 | 15,269.00 | 15,398.50 | 15,398.50 | 384,792 |
| 17 de oct. de 2021 | 15,145.00 | 15,297.25 | 15,038.75 | 15,290.50 | 15,290.50 | 423,424 |
| 14 de oct. de 2021 | 15,063.75 | 15,145.00 | 15,020.75 | 15,134.50 | 15,134.50 | 442,893 |
| 13 de oct. de 2021 | 14,770.25 | 15,071.50 | 14,767.50 | 15,037.25 | 15,037.25 | 425,055 |
| 12 de oct. de 2021 | 14,594.00 | 14,795.75 | 14,591.00 | 14,764.25 | 14,764.25 | 556,059 |
| 11 de oct. de 2021 | 14,688.50 | 14,783.25 | 14,585.50 | 14,653.25 | 14,653.25 | 599,367 |
| 10 de oct. de 2021 | 14,810.25 | 14,897.25 | 14,677.00 | 14,700.50 | 14,700.50 | 510,490 |
| 07 de oct. de 2021 | 14,891.25 | 14,996.00 | 14,790.75 | 14,808.25 | 14,808.25 | 550,607 |
| 06 de oct. de 2021 | 14,768.00 | 15,001.25 | 14,767.00 | 14,881.25 | 14,881.25 | 492,756 |
| 05 de oct. de 2021 | 14,662.00 | 14,770.00 | 14,422.50 | 14,759.00 | 14,759.00 | 756,883 |
| 04 de oct. de 2021 | 14,493.75 | 14,754.75 | 14,410.50 | 14,655.25 | 14,655.25 | 574,640 |
| 03 de oct. de 2021 | 14,785.00 | 14,835.00 | 14,367.75 | 14,462.25 | 14,462.25 | 802,849 |
| 30 de sep. de 2021 | 14,702.25 | 14,818.00 | 14,537.00 | 14,761.75 | 14,761.75 | 663,413 |
| 29 de sep. de 2021 | 14,769.75 | 14,883.50 | 14,670.25 | 14,682.50 | 14,682.50 | 699,372 |
| 28 de sep. de 2021 | 14,769.25 | 14,926.00 | 14,711.00 | 14,739.75 | 14,739.75 | 649,554 |
| 27 de sep. de 2021 | 15,172.25 | 15,192.25 | 14,740.75 | 14,764.75 | 14,764.75 | 836,785 |
| 26 de sep. de 2021 | 15,319.00 | 15,399.25 | 15,084.00 | 15,194.75 | 15,194.75 | 543,381 |
| 23 de sep. de 2021 | 15,300.25 | 15,334.25 | 15,176.75 | 15,318.75 | 15,318.75 | 470,511 |
| 22 de sep. de 2021 | 15,178.25 | 15,347.00 | 15,175.25 | 15,303.50 | 15,303.50 | 514,535 |
| 21 de sep. de 2021 | 14,992.75 | 15,227.00 | 14,930.50 | 15,163.50 | 15,163.50 | 601,005 |
| 20 de sep. de 2021 | 14,992.00 | 15,163.25 | 14,963.25 | 15,024.00 | 15,024.00 | 659,780 |
| 19 de sep. de 2021 | 15,284.00 | 15,338.25 | 14,807.50 | 15,009.50 | 15,009.50 | 845,911 |
| 16 de sep. de 2021 | 15,502.75 | 15,547.00 | 15,474.00 | 15,486.67 | 15,486.67 | 641,864 |
| 15 de sep. de 2021 | 15,516.50 | 15,542.00 | 15,369.50 | 15,517.75 | 15,517.75 | 105,428 |
| 14 de sep. de 2021 | 15,395.50 | 15,521.75 | 15,315.25 | 15,504.00 | 15,504.00 | 156,770 |
| 13 de sep. de 2021 | 15,452.25 | 15,530.75 | 15,351.25 | 15,387.00 | 15,387.00 | 237,816 |
| 12 de sep. de 2021 | 15,452.50 | 15,565.00 | 15,350.25 | 15,436.75 | 15,436.75 | 363,283 |
| 09 de sep. de 2021 | 15,561.00 | 15,668.00 | 15,433.50 | 15,441.50 | 15,441.50 | 402,816 |
| 08 de sep. de 2021 | 15,610.00 | 15,675.75 | 15,545.75 | 15,558.75 | 15,558.75 | 531,288 |
| 07 de sep. de 2021 | 15,671.00 | 15,691.00 | 15,523.75 | 15,620.00 | 15,620.00 | 559,402 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
