Cotizaciones históricas


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


Fecha Último Apert. Dif(%) Máx. Mín. Volumen
22/02/17 5.352,1340 5.345,1800 0,03 5.354,7260 5.335,8010 137.937.249
21/02/17 5.350,7250 5.334,5700 0,49 5.353,1600 5.330,4740 154.378.635
17/02/17 5.324,7210 5.295,4910 0,45 5.324,7210 5.291,6960 183.444.732
16/02/17 5.300,6390 5.306,3780 -0,03 5.316,7920 5.287,5400 151.901.248
15/02/17 5.302,3930 5.266,1240 0,59 5.304,3400 5.264,4410 148.310.064
14/02/17 5.271,0720 5.251,3630 0,27 5.271,1010 5.238,6900 149.245.621
13/02/17 5.256,8160 5.242,4900 0,58 5.262,4160 5.241,0030 133.106.373
10/02/17 5.226,6860 5.219,8080 0,28 5.234,2710 5.212,8350 158.432.707
9/02/17 5.212,1560 5.200,1730 0,30 5.221,6180 5.196,0690 156.133.230
8/02/17 5.196,5770 5.176,4960 0,21 5.201,5660 5.168,9840 151.202.393
7/02/17 5.185,8770 5.178,8470 0,35 5.196,2690 5.174,3430 139.823.351
6/02/17 5.167,9630 5.154,1820 0,12 5.167,9630 5.148,0620 134.521.755
3/02/17 5.161,5980 5.153,6110 0,27 5.165,4730 5.147,5810 128.642.391
2/02/17 5.147,7020 5.141,2750 -0,10 5.162,5640 5.128,7620 156.443.114
1/02/17 5.152,6870 5.157,8340 0,70 5.162,4580 5.128,8970 179.640.632
31/01/17 5.116,7680 5.107,4720 -0,24 5.116,8040 5.086,3270 163.866.648
30/01/17 5.129,3290 5.146,4110 -0,75 5.146,8750 5.098,3390 148.576.480
27/01/17 5.168,0600 5.169,4930 0,22 5.172,4310 5.150,1760 159.020.094
26/01/17 5.156,9220 5.164,1230 0,11 5.168,2030 5.148,8540 185.753.807
25/01/17 5.151,4710 5.132,8680 0,99 5.153,1770 5.129,0010 167.705.547
24/01/17 5.101,0640 5.079,6130 0,70 5.108,2180 5.068,3690 146.543.461
23/01/17 5.065,7000 5.055,9720 0,05 5.073,2370 5.035,4920 155.807.277
20/01/17 5.063,1970 5.070,1510 0,24 5.085,3370 5.050,0170 182.370.948
19/01/17 5.051,1680 5.061,1040 -0,09 5.078,4100 5.041,2090 144.572.536
18/01/17 5.055,8510 5.050,2580 0,22 5.058,1980 5.039,1810 128.361.949
17/01/17 5.044,6520 5.043,0670 -0,29 5.053,2040 5.029,6070 137.751.964
13/01/17 5.059,5100 5.047,5570 0,36 5.066,9480 5.045,9200 115.785.249
12/01/17 5.041,4270 5.029,2840 -0,17 5.044,3650 4.995,0670 115.223.827
11/01/17 5.050,2100 5.033,8780 0,30 5.050,2100 5.012,6480 143.034.116
10/01/17 5.035,1680 5.027,4960 0,20 5.049,8320 5.016,1900 140.033.954
9/01/17 5.024,8990 5.013,8200 0,36 5.033,3210 5.009,4510 140.334.243
6/01/17 5.007,0770 4.973,8680 0,85 5.020,6990 4.957,8210 131.378.216
5/01/17 4.964,9530 4.936,3550 0,56 4.967,9010 4.935,3430 140.425.869
4/01/17 4.937,2050 4.920,7920 0,53 4.944,7450 4.919,8030 141.118.558