|
 NASDAQ-100 (DRM) - [Ticker: ^NDX] |     | | Última Transacción | 2.557,990 | Hora de Cotización | 2012-05-22 - 15:59 | | Variación | +12,560 (+0,490%) | Rango 52 Semanas | [2.034,920 - 2.795,350] | | Máximo | 2.562,480 | Mínimo | 2.542,010 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 2.545,430 | PER | 0,00% | | Apertura | 2.553,580 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 1.572,86 | 1.502.410.000 | 1.584,58 | 1.564,52 | 1.581,16 | 00:00:00 | | 2005-09-27 | 1.568,84 | 1.658.660.000 | 1.578,18 | 1.563,21 | 1.575,84 | 00:00:00 | | 2005-09-28 | 1.568,81 | 1.703.850.000 | 1.580,67 | 1.565,02 | 1.575,16 | 00:00:00 | | 2005-09-29 | 1.589,93 | 1.801.520.000 | 1.591,15 | 1.560,87 | 1.567,44 | 00:00:00 | | 2005-09-30 | 1.601,66 | 1.610.970.000 | 1.601,69 | 1.588,22 | 1.589,24 | 00:00:00 | | 2005-10-03 | 1.605,59 | 1.794.420.000 | 1.612,53 | 1.603,39 | 1.603,47 | 00:00:00 | | 2005-10-04 | 1.595,54 | 2.005.300.000 | 1.617,77 | 1.594,56 | 1.606,15 | 00:00:00 | | 2005-10-05 | 1.571,52 | 1.923.900.000 | 1.595,83 | 1.571,46 | 1.595,39 | 00:00:00 | | 2005-10-06 | 1.552,94 | 2.107.360.000 | 1.576,36 | 1.540,34 | 1.573,15 | 00:00:00 | | 2005-10-07 | 1.555,92 | 1.444.780.000 | 1.563,27 | 1.549,94 | 1.558,93 | 00:00:00 | | 2005-10-10 | 1.546,99 | 1.379.210.000 | 1.560,65 | 1.545,90 | 1.554,74 | 00:00:00 | | 2005-10-11 | 1.539,31 | 1.851.960.000 | 1.551,54 | 1.534,61 | 1.551,01 | 00:00:00 | | 2005-10-12 | 1.521,19 | 2.014.750.000 | 1.543,50 | 1.519,30 | 1.532,23 | 00:00:00 | | 2005-10-13 | 1.533,80 | 1.777.590.000 | 1.538,15 | 1.515,42 | 1.519,36 | 00:00:00 | | 2005-10-14 | 1.544,29 | 1.555.430.000 | 1.545,13 | 1.529,42 | 1.537,43 | 00:00:00 | | 2005-10-17 | 1.549,88 | 1.266.030.000 | 1.549,95 | 1.536,01 | 1.544,58 | 00:00:00 | | 2005-10-18 | 1.538,43 | 1.460.730.000 | 1.549,41 | 1.538,39 | 1.548,29 | 00:00:00 | | 2005-10-19 | 1.569,61 | 1.893.300.000 | 1.569,61 | 1.526,82 | 1.532,47 | 00:00:00 | | 2005-10-20 | 1.555,59 | 1.797.930.000 | 1.576,46 | 1.547,07 | 1.568,53 | 00:00:00 | | 2005-10-21 | 1.565,12 | 1.770.700.000 | 1.572,71 | 1.558,18 | 1.571,17 | 00:00:00 | | 2005-10-24 | 1.590,65 | 1.551.470.000 | 1.590,73 | 1.561,45 | 1.570,33 | 00:00:00 | | 2005-10-25 | 1.585,82 | 1.599.120.000 | 1.590,05 | 1.573,66 | 1.584,95 | 00:00:00 | | 2005-10-26 | 1.575,14 | 1.832.000.000 | 1.593,47 | 1.573,14 | 1.580,00 | 00:00:00 | | 2005-10-27 | 1.543,38 | 1.718.600.000 | 1.573,80 | 1.543,38 | 1.571,64 | 00:00:00 | | 2005-10-28 | 1.557,11 | 1.886.560.000 | 1.557,57 | 1.538,78 | 1.548,83 | 00:00:00 | | 2005-10-31 | 1.579,18 | 1.869.760.000 | 1.584,09 | 1.559,84 | 1.559,84 | 00:00:00 | | 2005-11-01 | 1.576,52 | 1.903.230.000 | 1.582,67 | 1.571,19 | 1.572,97 | 00:00:00 | | 2005-11-02 | 1.597,29 | 2.173.290.000 | 1.600,75 | 1.570,75 | 1.570,83 | 00:00:00 | | 2005-11-03 | 1.619,67 | 2.346.250.000 | 1.626,48 | 1.610,90 | 1.611,52 | 00:00:00 | | 2005-11-04 | 1.628,03 | 1.699.610.000 | 1.631,79 | 1.616,84 | 1.622,56 | 00:00:00 | | 2005-11-07 | 1.629,27 | 83.140.000 | 1.634,53 | 1.621,50 | 1.630,76 | 00:00:00 | | 2005-11-08 | 1.628,40 | 1.599.370.000 | 1.636,84 | 1.623,16 | 1.626,24 | 00:00:00 | | 2005-11-09 | 1.630,21 | 1.594.180.000 | 1.636,36 | 1.624,55 | 1.627,62 | 00:00:00 | | 2005-11-10 | 1.650,93 | 1.938.030.000 | 1.651,05 | 1.620,74 | 1.629,56 | 00:00:00 | | 2005-11-11 | 1.653,36 | 1.454.900.000 | 1.659,72 | 1.651,09 | 1.653,41 | 00:00:00 | | 2005-11-14 | 1.651,90 | 1.385.360.000 | 1.657,53 | 1.648,26 | 1.653,65 | 00:00:00 | | 2005-11-15 | 1.644,31 | 1.684.810.000 | 1.658,65 | 1.638,97 | 1.651,97 | 00:00:00 | | 2005-11-16 | 1.651,45 | 1.721.760.000 | 1.653,74 | 1.642,36 | 1.648,92 | 00:00:00 | | 2005-11-17 | 1.676,39 | 1.809.860.000 | 1.676,39 | 1.657,27 | 1.659,16 | 00:00:00 | | 2005-11-18 | 1.679,85 | 1.993.850.000 | 1.689,59 | 1.674,75 | 1.685,05 | 00:00:00 | | 2005-11-21 | 1.686,23 | 1.661.890.000 | 1.686,79 | 1.673,05 | 1.678,70 | 00:00:00 | | 2005-11-22 | 1.694,14 | 86.440.000 | 1.698,32 | 1.679,10 | 1.681,37 | 00:00:00 | | 2005-11-23 | 1.696,77 | 1.585.710.000 | 1.704,42 | 1.691,08 | 1.691,96 | 00:00:00 | | 2005-11-25 | 1.701,05 | 31.740.000 | 1.701,06 | 1.693,33 | 1.699,13 | 00:00:00 | | 2005-11-28 | 1.684,39 | 1.559.380.000 | 1.703,08 | 1.683,83 | 1.702,40 | 00:00:00 | | 2005-11-29 | 1.676,84 | 1.753.540.000 | 1.697,58 | 1.676,76 | 1.693,11 | 00:00:00 | | 2005-11-30 | 1.672,56 | 1.876.080.000 | 1.683,62 | 1.671,34 | 1.675,92 | 00:00:00 | | 2005-12-01 | 1.704,28 | 2.010.420.000 | 1.705,19 | 1.683,39 | 1.683,39 | 00:00:00 | | 2005-12-02 | 1.709,10 | 1.758.510.000 | 1.709,10 | 1.698,90 | 1.702,36 | 00:00:00 | | 2005-12-05 | 1.694,77 | 1.659.920.000 | 1.704,94 | 1.689,60 | 1.704,12 | 00:00:00 | | 2005-12-06 | 1.701,35 | 1.788.200.000 | 1.716,65 | 1.700,16 | 1.706,62 | 00:00:00 | | 2005-12-07 | 1.697,04 | 1.733.530.000 | 1.706,12 | 1.688,90 | 1.703,31 | 00:00:00 | | 2005-12-08 | 1.685,59 | 1.908.360.000 | 1.702,84 | 1.674,74 | 1.701,01 | 00:00:00 | | 2005-12-09 | 1.692,62 | 1.658.570.000 | 1.694,13 | 1.679,22 | 1.687,44 | 00:00:00 | | 2005-12-12 | 1.698,35 | 1.679.280.000 | 1.701,27 | 1.691,22 | 1.698,15 | 00:00:00 | | 2005-12-13 | 1.705,77 | 1.873.980.000 | 1.711,83 | 1.693,90 | 1.696,28 | 00:00:00 | | 2005-12-14 | 1.698,98 | 1.676.210.000 | 1.707,74 | 1.692,44 | 1.701,49 | 00:00:00 | | 2005-12-15 | 1.701,70 | 1.804.630.000 | 1.705,93 | 1.688,07 | 1.703,39 | 00:00:00 | | 2005-12-16 | 1.688,68 | 2.294.480.000 | 1.704,38 | 1.688,26 | 1.700,92 | 00:00:00 | | 2005-12-19 | 1.664,36 | 1.745.530.000 | 1.694,65 | 1.663,56 | 1.692,21 | 00:00:00 | | 2005-12-20 | 1.665,07 | 1.702.920.000 | 1.672,47 | 1.657,71 | 1.665,60 | 00:00:00 | | 2005-12-21 | 1.670,61 | 1.630.030.000 | 1.682,84 | 1.665,34 | 1.669,34 | 00:00:00 | | 2005-12-22 | 1.683,35 | 1.498.880.000 | 1.685,49 | 1.671,78 | 1.672,59 | 00:00:00 | | 2005-12-23 | 1.682,92 | 978.370.000 | 1.690,41 | 1.679,28 | 1.687,58 | 00:00:00 | | 2005-12-27 | 1.668,37 | 1.250.500.000 | 1.693,58 | 1.666,46 | 1.686,92 | 00:00:00 | | 2005-12-28 | 1.667,10 | 1.221.540.000 | 1.674,07 | 1.662,09 | 1.671,27 | 00:00:00 | | 2005-12-29 | 1.655,36 | 1.185.350.000 | 1.671,32 | 1.653,53 | 1.668,78 | 00:00:00 | | 2005-12-30 | 1.645,20 | 1.284.050.000 | 1.649,90 | 1.641,86 | 1.648,10 | 00:00:00 | | 2006-01-03 | 1.679,93 | 1.998.300.000 | 1.686,59 | 1.633,62 | 1.654,39 | 00:00:00 | | 2006-01-04 | 1.695,83 | 1.881.000.000 | 1.696,83 | 1.681,85 | 1.684,05 | 00:00:00 | | 2006-01-05 | 1.705,29 | 1.891.750.000 | 1.707,71 | 1.697,33 | 1.697,80 | 00:00:00 | | 2006-01-06 | 1.734,99 | 2.233.640.000 | 1.735,50 | 1.710,86 | 1.718,17 | 00:00:00 | | 2006-01-09 | 1.741,90 | 1.949.140.000 | 1.745,12 | 1.729,60 | 1.734,50 | 00:00:00 | | 2006-01-10 | 1.744,02 | 1.978.160.000 | 1.744,47 | 1.730,25 | 1.732,25 | 00:00:00 | | 2006-01-11 | 1.758,24 | 2.380.600.000 | 1.761,46 | 1.743,85 | 1.748,88 | 00:00:00 | | 2006-01-12 | 1.747,35 | 2.011.460.000 | 1.760,12 | 1.742,85 | 1.754,91 | 00:00:00 | | 2006-01-13 | 1.746,78 | 1.784.410.000 | 1.750,27 | 1.738,01 | 1.748,37 | 00:00:00 | | 2006-01-17 | 1.736,39 | 1.702.260.000 | 1.739,25 | 1.728,62 | 1.733,91 | 00:00:00 | | 2006-01-18 | 1.716,62 | 2.276.900.000 | 1.726,28 | 1.707,75 | 1.708,13 | 00:00:00 | | 2006-01-19 | 1.729,92 | 2.308.150.000 | 1.740,59 | 1.720,56 | 1.725,34 | 00:00:00 | | 2006-01-20 | 1.676,38 | 2.348.140.000 | 1.727,02 | 1.674,32 | 1.724,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
