Cotizaciones históricas



Mostrando cotizaciones de NASDAQ COMPOSITE desde el 23/11/98 hasta el 17/01/18


Mostrando el intervalo 1 - 34 de 4.735 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
16/01/18 7.223,6850 7.307,1870 -0,51 7.330,3310 7.205,9320 577.690.230
12/01/18 7.261,0620 7.208,1700 0,68 7.265,2620 7.205,1810 464.878.233
11/01/18 7.211,7770 7.168,7340 0,81 7.211,7770 7.163,2250 456.987.842
10/01/18 7.153,5720 7.129,8330 -0,14 7.154,2430 7.111,5230 457.265.435
9/01/18 7.163,5780 7.174,1910 0,09 7.181,1400 7.148,2950 491.838.418
8/01/18 7.157,3860 7.135,3760 0,29 7.161,3530 7.124,0860 497.275.949
5/01/18 7.136,5580 7.105,7390 0,83 7.137,0420 7.097,0830 0
4/01/18 7.077,9150 7.089,4980 0,18 7.098,0460 7.072,3770 494.079.965
3/01/18 7.065,5310 7.017,0690 0,84 7.069,1490 7.016,7010 484.257.570
28/12/17 6.950,1600 6.953,3800 0,16 6.954,8030 6.936,7500 293.114.963
27/12/17 6.939,3360 6.941,4540 0,04 6.955,3770 6.931,3410 316.222.357
22/12/17 6.959,9600 6.958,0230 -0,08 6.962,2640 6.944,4450 373.001.503
21/12/17 6.965,3610 6.972,8830 0,06 6.992,6320 6.961,2050 436.809.569
20/12/17 6.960,9590 6.991,2550 -0,04 6.991,2550 6.935,4160 442.886.647
19/12/17 6.963,8510 6.991,2530 -0,44 6.995,8780 6.951,4920 515.031.902
18/12/17 6.994,7590 6.980,3990 0,84 7.003,8910 6.975,5450 539.616.695
14/12/17 6.856,5260 6.887,3850 -0,28 6.901,1320 6.851,6310 496.686.641
13/12/17 6.875,7990 6.880,4100 0,20 6.897,6200 6.871,8690 491.062.474
12/12/17 6.862,3170 6.872,7150 -0,19 6.884,8050 6.856,3030 456.580.326
8/12/17 6.840,0810 6.859,9450 0,40 6.870,4840 6.831,6130 429.333.216
6/12/17 6.776,3750 6.742,0740 0,21 6.787,4190 6.734,1280 454.957.594
5/12/17 6.762,2130 6.759,1360 -0,19 6.836,4550 6.752,3170 518.985.770
4/12/17 6.775,3660 6.897,1350 -1,05 6.899,2260 6.770,6880 601.071.367
1/12/17 6.847,5860 6.844,0400 -0,38 6.872,1740 6.737,1620 547.973.695
30/11/17 6.873,9730 6.852,8010 0,73 6.888,6520 6.838,4820 730.914.823
29/11/17 6.824,3890 6.907,2840 -1,27 6.908,3310 6.793,9490 586.305.058
28/11/17 6.912,3580 6.893,7160 0,49 6.914,1890 6.866,2090 477.393.498
27/11/17 6.878,5210 6.889,9060 -0,15 6.897,4260 6.867,8930 444.405.915
24/11/17 6.889,1600 6.878,1060 0,32 6.890,0220 6.873,7440 223.068.105
22/11/17 6.867,3610 6.869,5260 0,07 6.874,5160 6.859,2810 386.742.734
21/11/17 6.862,4770 6.820,5520 1,06 6.862,6640 6.820,0210 465.986.956
20/11/17 6.790,7140 6.789,2840 0,12 6.795,8340 6.779,4850 437.972.487
17/11/17 6.782,7910 6.794,4470 -0,15 6.797,7510 6.777,4290 493.235.558
16/11/17 6.793,2910 6.742,3350 1,30 6.806,6740 6.742,3350 477.161.180
Mostrando el intervalo 1 - 34 de 4.735 resultados.