Cotizaciones históricas


Mostrando cotizaciones de NASDAQ 100 desde el 9/07/97 hasta el 19/11/19


Fecha Último Apert. Dif(%) Máx. Mín. Volumen
1/06/17 5.816,5110 5.804,1650 0,48 5.816,6010 5.779,8910 144.817.711
31/05/17 5.788,8020 5.812,9670 -0,10 5.813,2600 5.762,5570 228.667.848
30/05/17 5.794,6320 5.785,3790 0,11 5.799,9850 5.781,3680 135.402.034
26/05/17 5.788,3590 5.782,1720 0,17 5.790,1950 5.771,7090 120.991.799
25/05/17 5.778,3740 5.748,2930 0,84 5.793,1270 5.738,8200 139.723.138
24/05/17 5.730,3010 5.720,8330 0,47 5.732,5700 5.705,1660 132.835.239
23/05/17 5.703,3460 5.714,9400 0,07 5.716,5520 5.690,1960 144.405.263
22/05/17 5.699,4040 5.662,9460 0,85 5.701,0500 5.661,5930 144.241.678
19/05/17 5.651,5640 5.640,7120 0,45 5.673,6280 5.640,6820 199.154.129
18/05/17 5.626,3100 5.569,8060 0,82 5.645,0800 5.568,4700 187.701.784
17/05/17 5.580,5480 5.673,6180 -2,51 5.688,7410 5.578,1600 207.731.870
16/05/17 5.724,4370 5.715,1450 0,35 5.724,7130 5.699,4130 142.459.153
15/05/17 5.704,4790 5.687,9720 0,31 5.706,6090 5.683,0980 156.568.331
11/05/17 5.674,2180 5.662,5890 -0,13 5.675,4950 5.637,3960 155.502.739
10/05/17 5.681,6800 5.681,3280 0,06 5.683,6370 5.661,4440 157.049.002
9/05/17 5.678,3090 5.667,9780 0,34 5.691,2060 5.663,9990 150.307.620
8/05/17 5.659,0690 5.649,1830 0,23 5.659,0690 5.638,0000 155.245.606
5/05/17 5.646,0940 5.640,7820 0,35 5.646,0940 5.619,6040 131.854.594
4/05/17 5.626,3160 5.623,5700 0,02 5.633,4940 5.606,0510 147.091.240
3/05/17 5.625,1580 5.624,8750 -0,34 5.629,7790 5.608,1600 165.004.699
2/05/17 5.644,0680 5.642,4080 0,26 5.645,0840 5.625,4880 157.986.864
1/05/17 5.629,6320 5.602,4360 0,83 5.640,4780 5.600,3140 145.141.172
28/04/17 5.583,5300 5.598,4700 0,22 5.599,9990 5.575,2050 195.411.520
27/04/17 5.571,2830 5.555,2710 0,54 5.573,2580 5.551,5490 163.481.023
26/04/17 5.541,0860 5.553,6000 -0,13 5.563,9690 5.537,9900 148.873.640
25/04/17 5.548,1940 5.523,4780 0,73 5.557,9340 5.521,5220 152.627.952
24/04/17 5.508,0330 5.503,2720 1,21 5.513,5710 5.494,4590 157.594.148
21/04/17 5.442,0490 5.447,2750 -0,03 5.450,8120 5.430,2240 160.804.203
20/04/17 5.443,5320 5.422,4670 0,81 5.455,8810 5.413,3150 144.947.713
19/04/17 5.399,6360 5.416,2960 0,15 5.430,9990 5.392,2750 138.323.335
18/04/17 5.391,6560 5.383,7350 -0,14 5.405,5430 5.377,9140 113.391.867
17/04/17 5.399,1960 5.369,2110 0,85 5.399,1960 5.367,5890 112.010.551
13/04/17 5.353,5860 5.370,6890 -0,44 5.398,9890 5.353,5860 121.156.771
12/04/17 5.377,0300 5.394,6080 -0,40 5.399,5490 5.370,2380 137.182.397