Última Hora: "Fundação Berardo: Demite-se administrador nomeado pelo Estado - Dinheiro Vivo" Tue, 17 Sep 2019 10:27:00 GMT    "Picadas de vespa ou abelha mataram três pessoas num mês - Jornal de Notícias" Tue, 17 Sep 2019 09:12:00 GMT    "Rosa Grilo em tribunal: «Tenho muitas merdas para o julgamento» - Impala" Tue, 17 Sep 2019 12:55:49 GMT    "Alexis Wilson, a jovem com 'cara de menina' que queria disparar contra 400 pessoas por piada - Correio da Manhã" Tue, 17 Sep 2019 15:43:47 GMT    "Fact-check: Verdades, meias-mentiras e falsidades do debate - Expresso" Mon, 16 Sep 2019 23:49:01 GMT    "Freitas do Amaral internado nos cuidados intermédios em hospital de Cascais - Expresso" Tue, 17 Sep 2019 12:22:16 GMT    "Muitas nuvens, aguaceiros e risco de incêndio. As previsões para hoje - Notícias ao Minuto" Tue, 17 Sep 2019 06:03:05 GMT   "Juiz Rui Rangel declara-se impossibilitado de julgar recurso no âmbito da Operação Marquês - SAPO 24" Tue, 17 Sep 2019 13:13:00 GMT    "Jerónimo de Sousa: ?Eu gosto de vegetais, mas um bom bife também calha bem? - Observador" Tue, 17 Sep 2019 00:22:41 GMT    "Universidade de Coimbra elimina carne de vaca das cantinas - Observador" Tue, 17 Sep 2019 11:52:58 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+49,000 (+1,010%) NASDAQ COMPOSITE - [Ticker: ^IXIC]Gráfico NASDAQ COMPOSITE  Noticias NASDAQ COMPOSITE  Descargar Históricos de Metastock NASDAQ COMPOSITE y Otros  Análisis Técnico NASDAQ COMPOSITE  
Última Transacción7.132,000Hora de Cotización2018-11-28 - 00:00:00
Variación+49,000 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo7.140,000Mínimo7.115,000
Volumen277.920.000Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior7.083,000PER0,00%
Apertura7.135,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-09-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-034.131,151.510.070.0004.192,193.989,714.186,1900:00:00
2000-01-043.901,691.511.840.0004.073,253.898,234.020,0000:00:00
2000-01-053.877,541.735.670.0003.924,213.734,873.854,3500:00:00
2000-01-063.727,131.598.320.0003.868,763.715,623.834,4400:00:00
2000-01-073.882,621.634.930.0003.882,673.711,093.711,0900:00:00
2000-01-104.049,671.691.710.0004.072,363.958,834.002,2300:00:00
2000-01-113.921,191.694.460.0004.066,663.904,824.031,3800:00:00
2000-01-123.850,021.525.900.0003.950,983.834,533.950,9500:00:00
2000-01-133.957,211.476.970.0003.957,473.858,223.915,1400:00:00
2000-01-144.064,271.656.630.0004.091,954.045,724.045,7200:00:00
2000-01-184.130,811.585.230.0004.148,004.053,214.059,6500:00:00
2000-01-194.151,291.652.210.0004.164,654.084,734.116,2700:00:00
2000-01-204.189,511.851.300.0004.227,354.143,614.205,0600:00:00
2000-01-214.235,401.923.680.0004.238,004.168,304.236,6500:00:00
2000-01-244.096,081.989.050.0004.303,154.095,314.290,3800:00:00
2000-01-254.167,411.743.630.0004.167,634.028,514.124,7500:00:00
2000-01-264.069,911.717.000.0004.174,724.069,914.174,7200:00:00
2000-01-274.039,561.798.460.0004.140,093.973,594.120,5000:00:00
2000-01-283.887,071.616.370.0004.048,313.856,234.010,1400:00:00
2000-01-313.940,351.507.630.0003.940,463.748,033.873,8400:00:00
2000-02-014.051,981.398.240.0004.053,163.911,843.961,0700:00:00
2000-02-024.073,961.527.880.0004.125,754.051,444.059,0300:00:00
2000-02-034.210,981.722.330.0004.211,064.085,534.134,6500:00:00
2000-02-044.244,141.751.450.0004.294,844.229,204.242,1500:00:00
2000-02-074.321,771.625.540.0004.321,964.244,744.274,0300:00:00
2000-02-084.427,501.971.180.0004.428,484.370,014.370,0100:00:00
2000-02-094.363,241.775.590.0004.460,764.362,744.460,1800:00:00
2000-02-104.485,631.813.590.0004.485,674.357,694.390,1600:00:00
2000-02-114.395,451.738.590.0004.489,794.360,544.489,3300:00:00
2000-02-144.418,551.600.850.0004.435,964.355,544.434,3800:00:00
2000-02-154.420,771.708.930.0004.440,624.291,104.415,5200:00:00
2000-02-164.427,651.782.130.0004.477,644.413,664.427,1900:00:00
2000-02-174.548,922.008.440.0004.553,144.444,754.483,0100:00:00
2000-02-184.411,741.898.410.0004.564,454.404,614.563,7200:00:00
2000-02-224.382,121.772.290.0004.443,944.291,014.432,8300:00:00
2000-02-234.550,331.892.800.0004.567,974.401,384.406,8800:00:00
2000-02-244.617,651.944.050.0004.620,034.495,204.583,8900:00:00
2000-02-254.590,501.825.500.0004.662,934.576,194.618,8300:00:00
2000-02-284.577,851.798.070.0004.626,724.466,424.575,0700:00:00
2000-02-294.696,692.088.840.0004.698,464.637,174.646,6400:00:00
2000-03-014.784,082.147.483.6474.796,904.732,824.732,8200:00:00
2000-03-024.754,512.137.080.0004.829,014.705,454.816,8100:00:00
2000-03-034.914,792.136.530.0004.914,794.813,824.846,0100:00:00
2000-03-064.904,852.015.580.0004.980,154.887,884.935,6500:00:00
2000-03-074.847,842.147.483.6475.006,784.829,884.991,9700:00:00
2000-03-084.897,262.020.130.0004.923,144.722,144.920,8600:00:00
2000-03-095.046,862.006.810.0005.047,964.857,574.913,0800:00:00
2000-03-105.048,621.992.170.0005.132,525.039,355.060,3400:00:00
2000-03-134.907,241.736.270.0005.027,734.839,264.879,0300:00:00
2000-03-144.706,631.977.820.0005.013,494.706,614.997,3100:00:00
2000-03-154.582,621.937.800.0004.758,444.553,924.758,4400:00:00
2000-03-164.717,392.041.510.0004.717,764.455,104.658,4400:00:00
2000-03-174.798,131.691.530.0004.805,944.702,034.702,0300:00:00
2000-03-204.610,001.539.860.0004.822,704.610,004.812,1400:00:00
2000-03-214.711,681.753.310.0004.712,244.467,534.589,5200:00:00
2000-03-224.864,751.769.510.0004.900,424.736,904.750,5400:00:00
2000-03-234.940,611.714.160.0004.975,664.865,104.874,1700:00:00
2000-03-244.963,031.688.970.0005.078,864.902,834.986,5400:00:00
2000-03-274.958,561.380.380.0005.022,234.946,614.994,4200:00:00
2000-03-284.833,891.490.090.0004.952,934.833,894.939,0500:00:00
2000-03-294.644,671.738.270.0004.860,024.641,014.860,0200:00:00
2000-03-304.457,891.925.860.0004.683,884.355,694.540,4400:00:00
2000-03-314.572,832.118.100.0004.606,484.381,384.550,2100:00:00
2000-04-034.223,681.739.920.0004.572,844.193,104.494,8900:00:00
2000-04-044.148,892.147.483.6474.283,453.649,114.283,4500:00:00
2000-04-054.169,221.947.700.0004.286,884.009,094.025,9000:00:00
2000-04-064.267,561.746.450.0004.324,094.196,514.266,8000:00:00
2000-04-074.446,451.563.430.0004.446,454.323,184.354,1300:00:00
2000-04-104.188,201.446.140.0004.475,204.188,174.475,2000:00:00
2000-04-114.055,901.679.390.0004.182,964.009,524.094,6100:00:00
2000-04-123.769,631.921.090.0004.077,923.769,174.050,3200:00:00
2000-04-133.676,781.951.500.0003.914,683.676,673.839,5600:00:00
2000-04-143.321,292.147.483.6473.615,643.265,983.597,4400:00:00
2000-04-173.539,162.147.483.6473.539,773.227,043.232,9400:00:00
2000-04-183.793,572.147.483.6473.794,973.563,833.596,1500:00:00
2000-04-193.706,411.760.270.0003.851,563.698,333.832,6500:00:00
2000-04-203.643,881.422.730.0003.751,333.599,683.735,0800:00:00
2000-04-243.482,481.540.710.0003.496,823.345,253.466,6900:00:00
2000-04-253.711,231.622.910.0003.711,573.583,923.592,7300:00:00
2000-04-263.630,091.592.830.0003.777,083.629,363.728,9900:00:00
2000-04-273.774,031.548.760.0003.774,113.513,763.519,1300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters