Cotizaciones históricas



Mostrando cotizaciones de NASDAQ COMPOSITE desde el 23/11/98 hasta el 18/07/18


Mostrando el intervalo 1 - 34 de 4.842 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
17/07/18 7.855,1180 7.751,9750 0,63 7.867,1490 7.749,6050 406.561.235
16/07/18 7.805,7190 7.831,7390 -0,26 7.838,8190 7.791,9770 429.542.938
12/07/18 7.823,9160 7.752,7090 1,39 7.825,6680 7.746,7630 453.567.002
11/07/18 7.716,6110 7.698,5100 -0,55 7.748,1650 7.696,5810 420.968.049
10/07/18 7.759,1980 7.770,6300 0,04 7.777,4830 7.731,9820 419.495.192
9/07/18 7.756,2010 7.731,7450 0,88 7.757,2840 7.702,0630 453.964.555
6/07/18 7.688,3870 7.595,9260 1,34 7.695,8130 7.588,6450 431.623.085
5/07/18 7.586,4270 7.550,6550 1,12 7.589,1880 7.511,4340 471.732.424
3/07/18 7.502,6740 7.593,6280 -0,86 7.594,3270 7.498,4970 298.407.572
2/07/18 7.567,6870 7.451,8970 0,76 7.568,1010 7.443,1030 447.325.442
29/06/18 7.510,3040 7.544,1290 0,09 7.573,5890 7.502,9540 634.717.865
28/06/18 7.503,6830 7.438,1130 0,79 7.526,0670 7.419,5600 512.609.427
27/06/18 7.445,0850 7.586,3260 -1,54 7.610,6730 7.444,1710 537.506.457
26/06/18 7.561,6270 7.553,7370 0,39 7.597,4940 7.527,0040 496.449.525
25/06/18 7.532,0060 7.631,1190 -2,09 7.639,7330 7.477,7300 595.478.948
22/06/18 7.692,8170 7.739,6940 -0,26 7.739,7110 7.679,1230 1.665.550.017
21/06/18 7.712,9520 7.800,2960 -0,88 7.803,4510 7.699,1950 549.758.159
20/06/18 7.781,5150 7.764,1490 0,72 7.806,5960 7.755,4820 514.052.302
19/06/18 7.725,5850 7.658,4740 -0,28 7.727,4120 7.635,7330 577.715.412
18/06/18 7.747,0250 7.692,9590 0,01 7.749,3570 7.676,8330 522.384.810
15/06/18 7.746,3780 7.725,0320 -0,19 7.755,7220 7.704,3410 1.218.364.693
14/06/18 7.761,0420 7.723,5340 0,85 7.768,6020 7.723,5340 532.877.411
13/06/18 7.695,6990 7.713,9020 -0,11 7.748,9580 7.686,6460 552.867.194
12/06/18 7.703,7940 7.673,8710 0,57 7.708,2470 7.669,5280 475.145.747
11/06/18 7.659,9250 7.647,2350 0,19 7.677,2870 7.642,8670 451.559.120
8/06/18 7.645,5110 7.607,7350 0,14 7.653,5750 7.595,1440 467.711.019
7/06/18 7.635,0700 7.697,4120 -0,70 7.697,4120 7.597,6630 505.968.559
6/06/18 7.689,2430 7.652,8050 0,67 7.691,6530 7.622,3150 503.362.368
5/06/18 7.637,8630 7.621,3580 0,41 7.644,4790 7.602,3810 480.327.917
4/06/18 7.606,4600 7.570,0830 0,69 7.607,1730 7.561,2020 527.899.698
1/06/18 7.554,3320 7.487,6620 1,51 7.557,3830 7.487,2340 523.824.098
31/05/18 7.442,1170 7.455,5810 -0,27 7.492,4230 7.431,4150 725.099.610
30/05/18 7.462,4530 7.428,4130 0,89 7.473,8140 7.423,6740 487.275.415
29/05/18 7.396,5940 7.398,5110 -0,50 7.435,1280 7.354,2920 479.394.362
Mostrando el intervalo 1 - 34 de 4.842 resultados.