Cotizaciones históricas


Mostrando cotizaciones de NASDAQ 100 desde el 9/07/97 hasta el 16/12/19


Mostrando el intervalo 1 - 34 de 5.532 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
13/12/19 8.487,7080 8.461,4170 0,25 8.517,5160 8.441,8850 168.749.857
12/12/19 8.466,8940 8.391,9150 0,77 8.493,1100 8.380,0940 189.766.390
11/12/19 8.402,6090 8.371,6470 0,58 8.408,0800 8.361,3660 131.885.286
10/12/19 8.354,2920 8.364,5480 -0,10 8.392,8890 8.339,3670 130.560.027
9/12/19 8.362,7440 8.388,7450 -0,41 8.425,7700 8.359,8680 134.371.865
6/12/19 8.397,3670 8.370,2310 1,07 8.405,8500 8.365,2470 127.307.936
4/12/19 8.296,5290 8.291,8580 0,51 8.316,4550 8.285,8750 137.582.352
3/12/19 8.254,7370 8.201,6260 -0,66 8.258,4050 8.167,3550 162.312.375
2/12/19 8.309,2600 8.409,8670 -1,12 8.409,8670 8.274,6060 144.837.705
29/11/19 8.403,6850 8.422,0200 -0,49 8.435,9600 8.402,1330 80.468.069
27/11/19 8.444,7090 8.407,2350 0,70 8.445,6050 8.399,6260 114.074.812
26/11/19 8.385,7450 8.374,2560 0,17 8.398,0380 8.364,1150 233.859.746
25/11/19 8.371,9280 8.309,5460 1,21 8.372,8220 8.309,5460 154.333.416
22/11/19 8.272,0530 8.287,2490 0,08 8.292,1120 8.229,4910 126.478.674
21/11/19 8.265,6180 8.273,9490 -0,22 8.282,3280 8.242,2210 145.474.784
20/11/19 8.283,7530 8.315,5470 -0,66 8.339,2640 8.226,2520 271.509.200
19/11/19 8.338,7370 8.357,4320 0,12 8.357,7960 8.308,2750 155.181.355
18/11/19 8.328,4790 8.303,2200 0,16 8.340,4080 8.274,6820 151.138.433
15/11/19 8.315,5230 8.303,8420 0,70 8.315,9010 8.284,2050 184.123.605
14/11/19 8.257,8310 8.238,8520 -0,02 8.264,9410 8.212,5940 132.570.332
13/11/19 8.259,8130 8.235,6830 -0,05 8.274,6100 8.233,3800 136.759.888
12/11/19 8.263,7890 8.249,6160 0,27 8.293,1810 8.238,3280 129.373.304
11/11/19 8.241,9120 8.212,3730 -0,17 8.245,8900 8.202,3610 112.633.292
8/11/19 8.255,8860 8.208,3710 0,44 8.256,2870 8.186,3120 135.073.910
7/11/19 8.219,6460 8.237,6800 0,29 8.271,8170 8.198,9140 166.591.870
6/11/19 8.196,0280 8.204,3380 -0,17 8.204,3380 8.157,3590 144.742.091
5/11/19 8.210,1750 8.225,3450 -0,01 8.229,0930 8.191,0510 153.825.718
4/11/19 8.210,6640 8.218,9280 0,61 8.228,3250 8.197,3180 150.930.588
1/11/19 8.161,1670 8.121,9500 0,96 8.161,9780 8.111,7310 162.553.694
31/10/19 8.083,8320 8.100,6170 0,01 8.110,4360 8.041,6550 180.237.275
30/10/19 8.083,1130 8.056,9000 0,44 8.096,3250 8.017,9180 141.095.982
29/10/19 8.047,5090 8.101,5490 -0,78 8.108,6060 8.045,6440 136.179.557
28/10/19 8.110,6690 8.071,3920 1,01 8.119,7340 8.070,8960 140.876.129
25/10/19 8.029,2170 7.926,6010 0,78 8.033,2920 7.926,6010 150.869.592
Mostrando el intervalo 1 - 34 de 5.532 resultados.