|
 NASDAQ COMPOSITE - [Ticker: ^IXIC] |     | | Última Transacción | 7.132,000 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | +49,000 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 7.140,000 | Mínimo | 7.115,000 | | Volumen | 277.920.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 7.083,000 | PER | 0,00% | | Apertura | 7.135,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^IXIC desde 2000-01-01 hasta 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 4.131,15 | 1.510.070.000 | 4.192,19 | 3.989,71 | 4.186,19 | 00:00:00 | | 2000-01-04 | 3.901,69 | 1.511.840.000 | 4.073,25 | 3.898,23 | 4.020,00 | 00:00:00 | | 2000-01-05 | 3.877,54 | 1.735.670.000 | 3.924,21 | 3.734,87 | 3.854,35 | 00:00:00 | | 2000-01-06 | 3.727,13 | 1.598.320.000 | 3.868,76 | 3.715,62 | 3.834,44 | 00:00:00 | | 2000-01-07 | 3.882,62 | 1.634.930.000 | 3.882,67 | 3.711,09 | 3.711,09 | 00:00:00 | | 2000-01-10 | 4.049,67 | 1.691.710.000 | 4.072,36 | 3.958,83 | 4.002,23 | 00:00:00 | | 2000-01-11 | 3.921,19 | 1.694.460.000 | 4.066,66 | 3.904,82 | 4.031,38 | 00:00:00 | | 2000-01-12 | 3.850,02 | 1.525.900.000 | 3.950,98 | 3.834,53 | 3.950,95 | 00:00:00 | | 2000-01-13 | 3.957,21 | 1.476.970.000 | 3.957,47 | 3.858,22 | 3.915,14 | 00:00:00 | | 2000-01-14 | 4.064,27 | 1.656.630.000 | 4.091,95 | 4.045,72 | 4.045,72 | 00:00:00 | | 2000-01-18 | 4.130,81 | 1.585.230.000 | 4.148,00 | 4.053,21 | 4.059,65 | 00:00:00 | | 2000-01-19 | 4.151,29 | 1.652.210.000 | 4.164,65 | 4.084,73 | 4.116,27 | 00:00:00 | | 2000-01-20 | 4.189,51 | 1.851.300.000 | 4.227,35 | 4.143,61 | 4.205,06 | 00:00:00 | | 2000-01-21 | 4.235,40 | 1.923.680.000 | 4.238,00 | 4.168,30 | 4.236,65 | 00:00:00 | | 2000-01-24 | 4.096,08 | 1.989.050.000 | 4.303,15 | 4.095,31 | 4.290,38 | 00:00:00 | | 2000-01-25 | 4.167,41 | 1.743.630.000 | 4.167,63 | 4.028,51 | 4.124,75 | 00:00:00 | | 2000-01-26 | 4.069,91 | 1.717.000.000 | 4.174,72 | 4.069,91 | 4.174,72 | 00:00:00 | | 2000-01-27 | 4.039,56 | 1.798.460.000 | 4.140,09 | 3.973,59 | 4.120,50 | 00:00:00 | | 2000-01-28 | 3.887,07 | 1.616.370.000 | 4.048,31 | 3.856,23 | 4.010,14 | 00:00:00 | | 2000-01-31 | 3.940,35 | 1.507.630.000 | 3.940,46 | 3.748,03 | 3.873,84 | 00:00:00 | | 2000-02-01 | 4.051,98 | 1.398.240.000 | 4.053,16 | 3.911,84 | 3.961,07 | 00:00:00 | | 2000-02-02 | 4.073,96 | 1.527.880.000 | 4.125,75 | 4.051,44 | 4.059,03 | 00:00:00 | | 2000-02-03 | 4.210,98 | 1.722.330.000 | 4.211,06 | 4.085,53 | 4.134,65 | 00:00:00 | | 2000-02-04 | 4.244,14 | 1.751.450.000 | 4.294,84 | 4.229,20 | 4.242,15 | 00:00:00 | | 2000-02-07 | 4.321,77 | 1.625.540.000 | 4.321,96 | 4.244,74 | 4.274,03 | 00:00:00 | | 2000-02-08 | 4.427,50 | 1.971.180.000 | 4.428,48 | 4.370,01 | 4.370,01 | 00:00:00 | | 2000-02-09 | 4.363,24 | 1.775.590.000 | 4.460,76 | 4.362,74 | 4.460,18 | 00:00:00 | | 2000-02-10 | 4.485,63 | 1.813.590.000 | 4.485,67 | 4.357,69 | 4.390,16 | 00:00:00 | | 2000-02-11 | 4.395,45 | 1.738.590.000 | 4.489,79 | 4.360,54 | 4.489,33 | 00:00:00 | | 2000-02-14 | 4.418,55 | 1.600.850.000 | 4.435,96 | 4.355,54 | 4.434,38 | 00:00:00 | | 2000-02-15 | 4.420,77 | 1.708.930.000 | 4.440,62 | 4.291,10 | 4.415,52 | 00:00:00 | | 2000-02-16 | 4.427,65 | 1.782.130.000 | 4.477,64 | 4.413,66 | 4.427,19 | 00:00:00 | | 2000-02-17 | 4.548,92 | 2.008.440.000 | 4.553,14 | 4.444,75 | 4.483,01 | 00:00:00 | | 2000-02-18 | 4.411,74 | 1.898.410.000 | 4.564,45 | 4.404,61 | 4.563,72 | 00:00:00 | | 2000-02-22 | 4.382,12 | 1.772.290.000 | 4.443,94 | 4.291,01 | 4.432,83 | 00:00:00 | | 2000-02-23 | 4.550,33 | 1.892.800.000 | 4.567,97 | 4.401,38 | 4.406,88 | 00:00:00 | | 2000-02-24 | 4.617,65 | 1.944.050.000 | 4.620,03 | 4.495,20 | 4.583,89 | 00:00:00 | | 2000-02-25 | 4.590,50 | 1.825.500.000 | 4.662,93 | 4.576,19 | 4.618,83 | 00:00:00 | | 2000-02-28 | 4.577,85 | 1.798.070.000 | 4.626,72 | 4.466,42 | 4.575,07 | 00:00:00 | | 2000-02-29 | 4.696,69 | 2.088.840.000 | 4.698,46 | 4.637,17 | 4.646,64 | 00:00:00 | | 2000-03-01 | 4.784,08 | 2.147.483.647 | 4.796,90 | 4.732,82 | 4.732,82 | 00:00:00 | | 2000-03-02 | 4.754,51 | 2.137.080.000 | 4.829,01 | 4.705,45 | 4.816,81 | 00:00:00 | | 2000-03-03 | 4.914,79 | 2.136.530.000 | 4.914,79 | 4.813,82 | 4.846,01 | 00:00:00 | | 2000-03-06 | 4.904,85 | 2.015.580.000 | 4.980,15 | 4.887,88 | 4.935,65 | 00:00:00 | | 2000-03-07 | 4.847,84 | 2.147.483.647 | 5.006,78 | 4.829,88 | 4.991,97 | 00:00:00 | | 2000-03-08 | 4.897,26 | 2.020.130.000 | 4.923,14 | 4.722,14 | 4.920,86 | 00:00:00 | | 2000-03-09 | 5.046,86 | 2.006.810.000 | 5.047,96 | 4.857,57 | 4.913,08 | 00:00:00 | | 2000-03-10 | 5.048,62 | 1.992.170.000 | 5.132,52 | 5.039,35 | 5.060,34 | 00:00:00 | | 2000-03-13 | 4.907,24 | 1.736.270.000 | 5.027,73 | 4.839,26 | 4.879,03 | 00:00:00 | | 2000-03-14 | 4.706,63 | 1.977.820.000 | 5.013,49 | 4.706,61 | 4.997,31 | 00:00:00 | | 2000-03-15 | 4.582,62 | 1.937.800.000 | 4.758,44 | 4.553,92 | 4.758,44 | 00:00:00 | | 2000-03-16 | 4.717,39 | 2.041.510.000 | 4.717,76 | 4.455,10 | 4.658,44 | 00:00:00 | | 2000-03-17 | 4.798,13 | 1.691.530.000 | 4.805,94 | 4.702,03 | 4.702,03 | 00:00:00 | | 2000-03-20 | 4.610,00 | 1.539.860.000 | 4.822,70 | 4.610,00 | 4.812,14 | 00:00:00 | | 2000-03-21 | 4.711,68 | 1.753.310.000 | 4.712,24 | 4.467,53 | 4.589,52 | 00:00:00 | | 2000-03-22 | 4.864,75 | 1.769.510.000 | 4.900,42 | 4.736,90 | 4.750,54 | 00:00:00 | | 2000-03-23 | 4.940,61 | 1.714.160.000 | 4.975,66 | 4.865,10 | 4.874,17 | 00:00:00 | | 2000-03-24 | 4.963,03 | 1.688.970.000 | 5.078,86 | 4.902,83 | 4.986,54 | 00:00:00 | | 2000-03-27 | 4.958,56 | 1.380.380.000 | 5.022,23 | 4.946,61 | 4.994,42 | 00:00:00 | | 2000-03-28 | 4.833,89 | 1.490.090.000 | 4.952,93 | 4.833,89 | 4.939,05 | 00:00:00 | | 2000-03-29 | 4.644,67 | 1.738.270.000 | 4.860,02 | 4.641,01 | 4.860,02 | 00:00:00 | | 2000-03-30 | 4.457,89 | 1.925.860.000 | 4.683,88 | 4.355,69 | 4.540,44 | 00:00:00 | | 2000-03-31 | 4.572,83 | 2.118.100.000 | 4.606,48 | 4.381,38 | 4.550,21 | 00:00:00 | | 2000-04-03 | 4.223,68 | 1.739.920.000 | 4.572,84 | 4.193,10 | 4.494,89 | 00:00:00 | | 2000-04-04 | 4.148,89 | 2.147.483.647 | 4.283,45 | 3.649,11 | 4.283,45 | 00:00:00 | | 2000-04-05 | 4.169,22 | 1.947.700.000 | 4.286,88 | 4.009,09 | 4.025,90 | 00:00:00 | | 2000-04-06 | 4.267,56 | 1.746.450.000 | 4.324,09 | 4.196,51 | 4.266,80 | 00:00:00 | | 2000-04-07 | 4.446,45 | 1.563.430.000 | 4.446,45 | 4.323,18 | 4.354,13 | 00:00:00 | | 2000-04-10 | 4.188,20 | 1.446.140.000 | 4.475,20 | 4.188,17 | 4.475,20 | 00:00:00 | | 2000-04-11 | 4.055,90 | 1.679.390.000 | 4.182,96 | 4.009,52 | 4.094,61 | 00:00:00 | | 2000-04-12 | 3.769,63 | 1.921.090.000 | 4.077,92 | 3.769,17 | 4.050,32 | 00:00:00 | | 2000-04-13 | 3.676,78 | 1.951.500.000 | 3.914,68 | 3.676,67 | 3.839,56 | 00:00:00 | | 2000-04-14 | 3.321,29 | 2.147.483.647 | 3.615,64 | 3.265,98 | 3.597,44 | 00:00:00 | | 2000-04-17 | 3.539,16 | 2.147.483.647 | 3.539,77 | 3.227,04 | 3.232,94 | 00:00:00 | | 2000-04-18 | 3.793,57 | 2.147.483.647 | 3.794,97 | 3.563,83 | 3.596,15 | 00:00:00 | | 2000-04-19 | 3.706,41 | 1.760.270.000 | 3.851,56 | 3.698,33 | 3.832,65 | 00:00:00 | | 2000-04-20 | 3.643,88 | 1.422.730.000 | 3.751,33 | 3.599,68 | 3.735,08 | 00:00:00 | | 2000-04-24 | 3.482,48 | 1.540.710.000 | 3.496,82 | 3.345,25 | 3.466,69 | 00:00:00 | | 2000-04-25 | 3.711,23 | 1.622.910.000 | 3.711,57 | 3.583,92 | 3.592,73 | 00:00:00 | | 2000-04-26 | 3.630,09 | 1.592.830.000 | 3.777,08 | 3.629,36 | 3.728,99 | 00:00:00 | | 2000-04-27 | 3.774,03 | 1.548.760.000 | 3.774,11 | 3.513,76 | 3.519,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
