Cotizaciones históricas


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


Fecha Último Apert. Dif(%) Máx. Mín. Volumen
11/04/17 5.398,3990 5.413,9070 -0,43 5.422,7880 5.359,1400 143.466.062
10/04/17 5.421,6790 5.423,5710 0,06 5.442,7120 5.406,5830 118.117.773
7/04/17 5.418,3690 5.420,9420 -0,05 5.434,1780 5.400,0810 120.962.078
6/04/17 5.420,8800 5.423,6470 0,04 5.435,0580 5.407,8730 133.507.766
5/04/17 5.418,5240 5.447,2710 -0,40 5.479,8620 5.409,0400 150.108.709
4/04/17 5.440,4070 5.415,5310 0,15 5.441,3400 5.415,3010 128.481.083
3/04/17 5.432,2000 5.440,2020 -0,07 5.453,4410 5.403,3060 153.352.277
31/03/17 5.436,2320 5.430,9900 -0,06 5.451,4970 5.427,5030 150.930.684
30/03/17 5.439,7420 5.430,3140 0,17 5.446,5060 5.425,2970 109.742.464
29/03/17 5.430,2680 5.410,1440 0,43 5.433,3610 5.405,1010 118.721.201
28/03/17 5.407,2080 5.371,8970 0,61 5.422,2490 5.363,2890 130.804.636
27/03/17 5.374,2730 5.320,9640 0,19 5.383,2190 5.316,0210 137.817.614
24/03/17 5.363,9950 5.376,7380 0,17 5.392,2760 5.345,9370 166.803.846
23/03/17 5.355,1430 5.356,7070 -0,23 5.375,4270 5.346,2950 136.210.122
22/03/17 5.367,5550 5.332,6390 0,66 5.372,2660 5.327,2500 138.414.631
21/03/17 5.332,5330 5.433,2800 -1,49 5.439,5830 5.328,7140 175.514.125
20/03/17 5.413,3080 5.406,0210 0,08 5.426,4670 5.400,1620 117.782.914
17/03/17 5.408,7640 5.413,4700 -0,06 5.423,2830 5.406,8130 384.129.051
16/03/17 5.412,0800 5.421,4590 -0,08 5.423,6600 5.399,2710 130.576.186
15/03/17 5.416,2520 5.392,4800 0,63 5.426,8440 5.375,8780 151.204.868
14/03/17 5.382,1670 5.382,7860 -0,23 5.384,8760 5.360,6970 119.153.026
13/03/17 5.394,5730 5.387,7320 0,16 5.396,3880 5.382,0160 139.600.766
10/03/17 5.385,8990 5.390,4560 0,41 5.394,6610 5.364,0950 158.131.734
9/03/17 5.363,9820 5.355,7770 0,08 5.370,6640 5.336,0820 132.861.056
8/03/17 5.359,8050 5.351,3490 0,16 5.375,7660 5.348,7280 137.575.619
7/03/17 5.351,2810 5.348,1980 -0,17 5.373,2590 5.341,4280 135.700.466
6/03/17 5.360,3130 5.352,6060 -0,24 5.368,2660 5.338,6120 136.033.222
3/03/17 5.373,4780 5.355,2060 0,19 5.373,4780 5.344,4840 131.989.202
2/03/17 5.363,2590 5.386,3400 -0,51 5.387,7270 5.355,5280 142.891.098
1/03/17 5.390,9890 5.368,6460 1,14 5.398,4300 5.355,3830 156.870.754
28/02/17 5.330,3050 5.344,1790 -0,32 5.347,4650 5.316,7040 174.901.205
27/02/17 5.347,5490 5.330,5610 0,08 5.347,8840 5.322,1350 135.579.724
24/02/17 5.343,3140 5.305,2250 0,21 5.343,3140 5.304,0080 147.737.565
23/02/17 5.332,3730 5.358,0270 -0,37 5.358,5300 5.309,9900 142.681.317