Cotizaciones históricas


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


Fecha Último Apert. Dif(%) Máx. Mín. Volumen
3/12/18 7.062,1330 7.106,8400 1,63 7.106,9950 7.013,1960 233.930.893
30/11/18 6.949,0140 6.902,2360 0,82 6.951,1280 6.872,2910 339.781.871
29/11/18 6.892,4000 6.890,8360 -0,30 6.938,0190 6.839,4520 166.585.565
28/11/18 6.913,3260 6.756,1270 3,17 6.914,7920 6.713,2910 220.009.329
27/11/18 6.701,0360 6.639,3880 0,34 6.715,4050 6.609,0800 173.654.258
26/11/18 6.678,3390 6.616,7900 2,31 6.679,9070 6.590,8860 179.150.204
23/11/18 6.527,3470 6.525,0150 -0,73 6.591,5580 6.524,5490 96.201.295
21/11/18 6.575,6630 6.608,1180 0,75 6.639,3720 6.566,3130 179.423.873
20/11/18 6.526,9630 6.475,6840 -1,75 6.614,0110 6.442,3600 273.340.297
19/11/18 6.642,9170 6.832,2520 -3,26 6.841,4450 6.623,3680 241.786.579
16/11/18 6.867,0150 6.823,0270 -0,34 6.898,1260 6.797,4260 269.538.896
15/11/18 6.890,4470 6.750,6280 1,78 6.908,8250 6.702,4220 228.281.039
14/11/18 6.769,8730 6.896,1950 -0,89 6.916,0950 6.736,1750 205.830.353
12/11/18 6.829,0980 6.990,3690 -2,98 6.998,7990 6.819,3780 196.536.266
9/11/18 7.039,1490 7.095,4480 -1,67 7.104,3870 6.982,8880 201.817.640
8/11/18 7.158,5910 7.176,1930 -0,62 7.192,3170 7.125,1410 180.904.312
7/11/18 7.203,1330 7.068,5030 3,07 7.205,9630 7.057,7060 190.672.350
6/11/18 6.988,8480 6.939,1330 0,75 7.024,7780 6.928,0020 161.797.361
5/11/18 6.937,0890 6.946,1530 -0,40 6.952,9280 6.859,8000 178.407.949
2/11/18 6.965,2940 7.042,3010 -1,47 7.085,2670 6.909,0670 254.032.993
1/11/18 7.069,1710 6.980,7880 1,47 7.071,8390 6.932,2110 227.244.303
31/10/18 6.967,0960 6.933,1150 2,31 7.030,5070 6.924,0920 268.225.856
30/10/18 6.810,1210 6.673,8380 1,43 6.816,2670 6.652,5290 268.188.372
29/10/18 6.713,9020 6.954,6920 -2,02 6.973,1900 6.574,7450 255.854.226
26/10/18 6.852,4040 6.804,6910 -2,34 6.976,9410 6.743,7750 290.907.790
25/10/18 7.016,3890 6.891,2700 3,35 7.063,9250 6.866,7500 243.986.173
24/10/18 6.789,1540 7.101,8460 -4,63 7.117,3370 6.777,4730 268.239.100
23/10/18 7.118,6740 7.002,6900 -0,32 7.149,1280 6.933,5570 218.243.351
22/10/18 7.141,2130 7.146,0300 0,48 7.193,7170 7.088,9030 169.593.959
19/10/18 7.107,2330 7.169,4490 -0,12 7.227,9560 7.080,7360 214.475.405
18/10/18 7.116,0880 7.250,9250 -2,23 7.251,5430 7.081,8860 193.729.444
17/10/18 7.278,6310 7.310,0000 0,03 7.311,8470 7.205,7570 167.004.296
16/10/18 7.276,4260 7.141,6700 2,94 7.291,2610 7.133,2930 176.694.809
15/10/18 7.068,6710 7.129,3070 -1,24 7.144,1610 7.047,4700 167.342.867