|
 NASDAQ-100 (DRM) - [Ticker: ^NDX] |     | | Última Transacción | 7.655,000 | Hora de Cotización | 2018-08-31 - 00:00:00 | | Variación | +12,000 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 7.676,000 | Mínimo | 7.629,000 | | Volumen | 1.899.910.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 7.643,000 | PER | 0,00% | | Apertura | 7.634,000 | 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 ^NDX desde 2000-01-01 hasta 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 3.790,55 | 1.510.070.000 | 3.836,86 | 3.643,25 | 3.755,74 | 00:00:00 | | 2000-01-04 | 3.546,20 | 1.511.840.000 | 3.766,57 | 3.542,73 | 3.766,57 | 00:00:00 | | 2000-01-05 | 3.507,31 | 1.735.670.000 | 3.576,17 | 3.371,75 | 3.543,13 | 00:00:00 | | 2000-01-06 | 3.340,81 | 1.598.320.000 | 3.513,55 | 3.334,02 | 3.488,31 | 00:00:00 | | 2000-01-07 | 3.529,60 | 1.634.930.000 | 3.529,75 | 3.314,75 | 3.337,26 | 00:00:00 | | 2000-01-10 | 3.717,41 | 1.691.710.000 | 3.756,17 | 3.558,21 | 3.558,21 | 00:00:00 | | 2000-01-11 | 3.544,35 | 1.694.460.000 | 3.717,17 | 3.517,79 | 3.715,22 | 00:00:00 | | 2000-01-12 | 3.478,14 | 1.525.900.000 | 3.572,62 | 3.447,90 | 3.548,77 | 00:00:00 | | 2000-01-13 | 3.612,08 | 1.476.970.000 | 3.612,43 | 3.494,39 | 3.495,83 | 00:00:00 | | 2000-01-14 | 3.704,74 | 1.656.630.000 | 3.744,89 | 3.653,30 | 3.653,30 | 00:00:00 | | 2000-01-18 | 3.757,78 | 1.585.230.000 | 3.779,56 | 3.665,87 | 3.704,74 | 00:00:00 | | 2000-01-19 | 3.790,89 | 1.652.210.000 | 3.803,72 | 3.711,96 | 3.741,45 | 00:00:00 | | 2000-01-20 | 3.841,74 | 1.851.300.000 | 3.877,43 | 3.782,43 | 3.798,84 | 00:00:00 | | 2000-01-21 | 3.849,96 | 1.923.680.000 | 3.891,81 | 3.806,58 | 3.841,74 | 00:00:00 | | 2000-01-24 | 3.660,96 | 1.989.050.000 | 3.905,10 | 3.660,86 | 3.888,33 | 00:00:00 | | 2000-01-25 | 3.759,11 | 1.743.630.000 | 3.759,33 | 3.591,34 | 3.667,02 | 00:00:00 | | 2000-01-26 | 3.621,21 | 1.717.000.000 | 3.762,69 | 3.621,10 | 3.762,69 | 00:00:00 | | 2000-01-27 | 3.593,15 | 1.798.460.000 | 3.701,30 | 3.512,07 | 3.628,88 | 00:00:00 | | 2000-01-28 | 3.446,13 | 1.616.370.000 | 3.618,08 | 3.408,03 | 3.595,89 | 00:00:00 | | 2000-01-31 | 3.570,05 | 1.507.630.000 | 3.570,59 | 3.349,06 | 3.438,09 | 00:00:00 | | 2000-02-01 | 3.701,78 | 1.398.240.000 | 3.703,59 | 3.544,93 | 3.580,29 | 00:00:00 | | 2000-02-02 | 3.724,46 | 1.527.880.000 | 3.785,36 | 3.693,95 | 3.700,20 | 00:00:00 | | 2000-02-03 | 3.851,16 | 1.722.330.000 | 3.857,34 | 3.704,23 | 3.726,13 | 00:00:00 | | 2000-02-04 | 3.874,37 | 1.751.450.000 | 3.929,81 | 3.856,83 | 3.858,60 | 00:00:00 | | 2000-02-07 | 3.933,34 | 1.625.540.000 | 3.933,75 | 3.858,89 | 3.873,43 | 00:00:00 | | 2000-02-08 | 4.062,77 | 1.971.180.000 | 4.063,79 | 3.932,24 | 3.932,24 | 00:00:00 | | 2000-02-09 | 3.968,46 | 1.775.590.000 | 4.087,84 | 3.966,33 | 4.061,74 | 00:00:00 | | 2000-02-10 | 4.090,00 | 1.813.590.000 | 4.090,07 | 3.956,90 | 3.974,83 | 00:00:00 | | 2000-02-11 | 3.968,89 | 1.738.590.000 | 4.090,26 | 3.933,78 | 4.090,26 | 00:00:00 | | 2000-02-14 | 3.986,13 | 1.600.850.000 | 4.005,59 | 3.918,87 | 3.969,95 | 00:00:00 | | 2000-02-15 | 3.997,03 | 1.708.930.000 | 4.024,13 | 3.848,37 | 3.983,85 | 00:00:00 | | 2000-02-16 | 3.997,97 | 1.782.130.000 | 4.063,58 | 3.982,55 | 3.997,03 | 00:00:00 | | 2000-02-17 | 4.125,38 | 2.008.440.000 | 4.127,35 | 3.993,57 | 4.012,29 | 00:00:00 | | 2000-02-18 | 3.965,75 | 1.898.410.000 | 4.135,60 | 3.959,83 | 4.130,55 | 00:00:00 | | 2000-02-22 | 3.969,13 | 1.772.290.000 | 4.001,07 | 3.856,02 | 3.970,53 | 00:00:00 | | 2000-02-23 | 4.170,09 | 1.892.800.000 | 4.198,16 | 3.966,00 | 3.966,00 | 00:00:00 | | 2000-02-24 | 4.253,05 | 1.944.050.000 | 4.253,75 | 4.099,39 | 4.169,66 | 00:00:00 | | 2000-02-25 | 4.178,58 | 1.825.500.000 | 4.297,46 | 4.169,34 | 4.254,56 | 00:00:00 | | 2000-02-28 | 4.162,13 | 1.798.070.000 | 4.224,95 | 4.024,08 | 4.178,58 | 00:00:00 | | 2000-02-29 | 4.266,94 | 2.088.840.000 | 4.269,76 | 4.174,75 | 4.174,75 | 00:00:00 | | 2000-03-01 | 4.309,01 | 2.147.483.647 | 4.346,41 | 4.269,66 | 4.275,72 | 00:00:00 | | 2000-03-02 | 4.234,26 | 2.137.080.000 | 4.337,65 | 4.197,98 | 4.311,97 | 00:00:00 | | 2000-03-03 | 4.442,87 | 2.136.530.000 | 4.442,87 | 4.257,53 | 4.257,53 | 00:00:00 | | 2000-03-06 | 4.457,18 | 2.015.580.000 | 4.528,69 | 4.436,60 | 4.448,48 | 00:00:00 | | 2000-03-07 | 4.390,83 | 2.147.483.647 | 4.560,96 | 4.355,61 | 4.489,49 | 00:00:00 | | 2000-03-08 | 4.445,68 | 2.020.130.000 | 4.470,28 | 4.266,87 | 4.409,98 | 00:00:00 | | 2000-03-09 | 4.586,26 | 2.006.810.000 | 4.587,55 | 4.379,60 | 4.446,48 | 00:00:00 | | 2000-03-10 | 4.587,16 | 1.992.170.000 | 4.659,72 | 4.549,07 | 4.586,26 | 00:00:00 | | 2000-03-13 | 4.426,80 | 1.736.270.000 | 4.585,16 | 4.387,74 | 4.585,16 | 00:00:00 | | 2000-03-14 | 4.226,99 | 1.977.820.000 | 4.537,99 | 4.226,79 | 4.448,63 | 00:00:00 | | 2000-03-15 | 4.130,01 | 1.937.800.000 | 4.341,54 | 4.094,04 | 4.250,74 | 00:00:00 | | 2000-03-16 | 4.353,33 | 2.041.510.000 | 4.353,59 | 4.049,98 | 4.141,23 | 00:00:00 | | 2000-03-17 | 4.440,45 | 1.691.530.000 | 4.441,00 | 4.326,76 | 4.349,26 | 00:00:00 | | 2000-03-20 | 4.261,15 | 1.539.860.000 | 4.460,37 | 4.260,92 | 4.443,35 | 00:00:00 | | 2000-03-21 | 4.449,33 | 1.753.310.000 | 4.450,41 | 4.155,34 | 4.259,58 | 00:00:00 | | 2000-03-22 | 4.596,81 | 1.769.510.000 | 4.639,12 | 4.449,22 | 4.449,22 | 00:00:00 | | 2000-03-23 | 4.660,62 | 1.714.160.000 | 4.704,21 | 4.547,00 | 4.594,37 | 00:00:00 | | 2000-03-24 | 4.691,61 | 1.688.970.000 | 4.816,35 | 4.608,92 | 4.659,76 | 00:00:00 | | 2000-03-27 | 4.704,73 | 1.380.380.000 | 4.781,19 | 4.687,60 | 4.687,60 | 00:00:00 | | 2000-03-28 | 4.583,39 | 1.490.090.000 | 4.714,35 | 4.582,45 | 4.705,75 | 00:00:00 | | 2000-03-29 | 4.413,92 | 1.738.270.000 | 4.615,09 | 4.408,60 | 4.583,81 | 00:00:00 | | 2000-03-30 | 4.250,19 | 1.925.860.000 | 4.491,08 | 4.151,12 | 4.376,41 | 00:00:00 | | 2000-03-31 | 4.397,84 | 2.118.100.000 | 4.424,43 | 4.171,09 | 4.268,64 | 00:00:00 | | 2000-04-03 | 4.077,02 | 1.739.920.000 | 4.355,70 | 4.041,24 | 4.355,70 | 00:00:00 | | 2000-04-04 | 4.034,17 | 2.147.483.647 | 4.146,50 | 3.525,44 | 4.089,78 | 00:00:00 | | 2000-04-05 | 4.030,26 | 1.947.700.000 | 4.156,43 | 3.884,32 | 4.028,40 | 00:00:00 | | 2000-04-06 | 4.086,73 | 1.746.450.000 | 4.161,42 | 4.005,31 | 4.036,39 | 00:00:00 | | 2000-04-07 | 4.291,53 | 1.563.430.000 | 4.292,88 | 4.111,18 | 4.111,18 | 00:00:00 | | 2000-04-10 | 3.998,26 | 1.446.140.000 | 4.308,62 | 3.998,10 | 4.293,63 | 00:00:00 | | 2000-04-11 | 3.909,21 | 1.679.390.000 | 4.049,55 | 3.829,39 | 3.987,24 | 00:00:00 | | 2000-04-12 | 3.633,63 | 1.921.090.000 | 3.943,68 | 3.632,41 | 3.909,00 | 00:00:00 | | 2000-04-13 | 3.553,81 | 1.951.500.000 | 3.831,70 | 3.552,51 | 3.645,79 | 00:00:00 | | 2000-04-14 | 3.207,96 | 2.147.483.647 | 3.536,41 | 3.138,42 | 3.536,41 | 00:00:00 | | 2000-04-17 | 3.529,45 | 2.147.483.647 | 3.530,67 | 3.107,42 | 3.194,50 | 00:00:00 | | 2000-04-18 | 3.715,81 | 2.147.483.647 | 3.717,66 | 3.511,81 | 3.531,07 | 00:00:00 | | 2000-04-19 | 3.583,07 | 1.760.270.000 | 3.753,45 | 3.578,90 | 3.720,24 | 00:00:00 | | 2000-04-20 | 3.505,29 | 1.422.730.000 | 3.632,24 | 3.453,30 | 3.587,27 | 00:00:00 | | 2000-04-24 | 3.353,53 | 1.540.710.000 | 3.448,23 | 3.200,90 | 3.448,23 | 00:00:00 | | 2000-04-25 | 3.621,56 | 1.622.910.000 | 3.622,29 | 3.371,21 | 3.371,21 | 00:00:00 | | 2000-04-26 | 3.505,71 | 1.592.830.000 | 3.690,29 | 3.505,11 | 3.622,80 | 00:00:00 | | 2000-04-27 | 3.692,57 | 1.548.760.000 | 3.692,92 | 3.390,60 | 3.504,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
