|
 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 | | 2006-01-20 | 1.676,38 | 2.348.140.000 | 1.727,02 | 1.674,32 | 1.724,12 | 00:00:00 | | 2006-01-23 | 1.676,30 | 1.902.480.000 | 1.685,67 | 1.670,47 | 1.681,46 | 00:00:00 | | 2006-01-24 | 1.686,22 | 2.067.470.000 | 1.695,41 | 1.680,61 | 1.682,80 | 00:00:00 | | 2006-01-25 | 1.677,00 | 2.188.120.000 | 1.694,54 | 1.670,33 | 1.694,54 | 00:00:00 | | 2006-01-26 | 1.690,49 | 2.404.920.000 | 1.694,63 | 1.677,25 | 1.687,50 | 00:00:00 | | 2006-01-27 | 1.711,11 | 2.331.690.000 | 1.722,93 | 1.697,88 | 1.699,16 | 00:00:00 | | 2006-01-30 | 1.713,45 | 1.900.730.000 | 1.720,88 | 1.711,42 | 1.712,84 | 00:00:00 | | 2006-01-31 | 1.710,75 | 2.235.900.000 | 1.717,95 | 1.700,34 | 1.713,98 | 00:00:00 | | 2006-02-01 | 1.713,02 | 2.274.610.000 | 1.714,28 | 1.695,83 | 1.697,12 | 00:00:00 | | 2006-02-02 | 1.685,77 | 2.307.830.000 | 1.711,15 | 1.684,67 | 1.709,31 | 00:00:00 | | 2006-02-03 | 1.664,53 | 2.230.020.000 | 1.676,18 | 1.658,38 | 1.673,04 | 00:00:00 | | 2006-02-06 | 1.657,54 | 1.769.530.000 | 1.667,48 | 1.650,99 | 1.663,71 | 00:00:00 | | 2006-02-07 | 1.651,84 | 2.117.180.000 | 1.663,99 | 1.644,84 | 1.656,05 | 00:00:00 | | 2006-02-08 | 1.670,47 | 2.181.770.000 | 1.672,44 | 1.654,03 | 1.665,07 | 00:00:00 | | 2006-02-09 | 1.654,08 | 2.321.310.000 | 1.681,92 | 1.652,09 | 1.675,94 | 00:00:00 | | 2006-02-10 | 1.663,75 | 2.017.730.000 | 1.668,72 | 1.637,26 | 1.655,05 | 00:00:00 | | 2006-02-13 | 1.645,83 | 1.662.000.000 | 1.655,81 | 1.638,53 | 1.653,76 | 00:00:00 | | 2006-02-14 | 1.661,95 | 1.805.300.000 | 1.666,91 | 1.643,17 | 1.648,64 | 00:00:00 | | 2006-02-15 | 1.673,15 | 1.783.050.000 | 1.676,14 | 1.655,22 | 1.658,17 | 00:00:00 | | 2006-02-16 | 1.688,61 | 1.940.470.000 | 1.688,61 | 1.672,93 | 1.677,78 | 00:00:00 | | 2006-02-17 | 1.675,21 | 1.948.640.000 | 1.684,21 | 1.674,89 | 1.683,19 | 00:00:00 | | 2006-02-21 | 1.655,68 | 1.747.180.000 | 1.676,93 | 1.650,94 | 1.675,88 | 00:00:00 | | 2006-02-22 | 1.677,52 | 1.824.110.000 | 1.684,15 | 1.653,68 | 1.657,46 | 00:00:00 | | 2006-02-23 | 1.672,29 | 1.754.200.000 | 1.687,59 | 1.669,81 | 1.675,02 | 00:00:00 | | 2006-02-24 | 1.676,50 | 1.583.980.000 | 1.678,15 | 1.666,97 | 1.672,21 | 00:00:00 | | 2006-02-27 | 1.695,66 | 1.714.420.000 | 1.701,10 | 1.680,43 | 1.681,45 | 00:00:00 | | 2006-02-28 | 1.670,57 | 2.120.560.000 | 1.695,35 | 1.665,63 | 1.690,44 | 00:00:00 | | 2006-03-01 | 1.694,58 | 2.190.420.000 | 1.697,25 | 1.672,60 | 1.675,92 | 00:00:00 | | 2006-03-02 | 1.693,78 | 2.089.100.000 | 1.699,72 | 1.683,38 | 1.686,95 | 00:00:00 | | 2006-03-03 | 1.684,32 | 2.389.040.000 | 1.706,41 | 1.682,71 | 1.685,13 | 00:00:00 | | 2006-03-06 | 1.669,94 | 2.112.280.000 | 1.691,11 | 1.665,37 | 1.688,87 | 00:00:00 | | 2006-03-07 | 1.661,02 | 1.908.310.000 | 1.668,82 | 1.652,59 | 1.666,73 | 00:00:00 | | 2006-03-08 | 1.661,86 | 2.084.040.000 | 1.668,06 | 1.646,03 | 1.656,29 | 00:00:00 | | 2006-03-09 | 1.645,09 | 1.957.560.000 | 1.671,84 | 1.644,86 | 1.666,30 | 00:00:00 | | 2006-03-10 | 1.648,23 | 1.752.700.000 | 1.657,31 | 1.634,25 | 1.645,27 | 00:00:00 | | 2006-03-13 | 1.653,79 | 1.649.550.000 | 1.663,73 | 1.650,94 | 1.655,35 | 00:00:00 | | 2006-03-14 | 1.681,15 | 1.911.750.000 | 1.682,93 | 1.650,93 | 1.650,93 | 00:00:00 | | 2006-03-15 | 1.694,46 | 2.090.520.000 | 1.694,90 | 1.680,06 | 1.687,82 | 00:00:00 | | 2006-03-16 | 1.679,05 | 2.344.240.000 | 1.703,11 | 1.679,05 | 1.701,00 | 00:00:00 | | 2006-03-17 | 1.685,66 | 2.540.120.000 | 1.690,96 | 1.676,63 | 1.682,68 | 00:00:00 | | 2006-03-20 | 1.688,98 | 1.943.820.000 | 1.695,04 | 1.684,16 | 1.690,90 | 00:00:00 | | 2006-03-21 | 1.672,47 | 2.360.430.000 | 1.707,69 | 1.671,20 | 1.688,59 | 00:00:00 | | 2006-03-22 | 1.676,32 | 2.116.220.000 | 1.678,73 | 1.662,56 | 1.663,61 | 00:00:00 | | 2006-03-23 | 1.670,73 | 1.963.750.000 | 1.676,28 | 1.660,82 | 1.672,12 | 00:00:00 | | 2006-03-24 | 1.679,81 | 1.928.040.000 | 1.687,56 | 1.669,17 | 1.677,09 | 00:00:00 | | 2006-03-27 | 1.680,63 | 1.850.220.000 | 1.687,54 | 1.678,05 | 1.678,93 | 00:00:00 | | 2006-03-28 | 1.673,03 | 1.997.510.000 | 1.694,60 | 1.667,95 | 1.681,10 | 00:00:00 | | 2006-03-29 | 1.703,84 | 2.375.300.000 | 1.711,26 | 1.674,88 | 1.677,11 | 00:00:00 | | 2006-03-30 | 1.708,68 | 2.160.810.000 | 1.720,20 | 1.700,15 | 1.706,61 | 00:00:00 | | 2006-03-31 | 1.703,66 | 1.851.620.000 | 1.715,62 | 1.701,86 | 1.712,93 | 00:00:00 | | 2006-04-03 | 1.706,77 | 1.952.960.000 | 1.723,06 | 1.704,92 | 1.715,12 | 00:00:00 | | 2006-04-04 | 1.716,55 | 2.082.320.000 | 1.720,43 | 1.705,27 | 1.708,92 | 00:00:00 | | 2006-04-05 | 1.732,74 | 2.027.440.000 | 1.735,13 | 1.717,28 | 1.722,22 | 00:00:00 | | 2006-04-06 | 1.739,20 | 2.141.860.000 | 1.745,68 | 1.727,14 | 1.734,21 | 00:00:00 | | 2006-04-07 | 1.723,03 | 2.002.360.000 | 1.750,23 | 1.720,62 | 1.743,74 | 00:00:00 | | 2006-04-10 | 1.718,86 | 1.840.950.000 | 1.727,82 | 1.712,47 | 1.724,65 | 00:00:00 | | 2006-04-11 | 1.704,40 | 2.098.780.000 | 1.725,66 | 1.696,67 | 1.723,96 | 00:00:00 | | 2006-04-12 | 1.704,75 | 1.536.510.000 | 1.710,92 | 1.701,29 | 1.705,17 | 00:00:00 | | 2006-04-13 | 1.712,07 | 1.516.980.000 | 1.721,05 | 1.700,55 | 1.704,47 | 00:00:00 | | 2006-04-17 | 1.694,32 | 1.776.170.000 | 1.716,72 | 1.684,35 | 1.710,91 | 00:00:00 | | 2006-04-18 | 1.726,64 | 2.252.800.000 | 1.730,33 | 1.699,00 | 1.699,00 | 00:00:00 | | 2006-04-19 | 1.734,04 | 2.077.690.000 | 1.734,10 | 1.720,64 | 1.729,71 | 00:00:00 | | 2006-04-20 | 1.728,90 | 2.125.120.000 | 1.741,35 | 1.724,62 | 1.734,50 | 00:00:00 | | 2006-04-21 | 1.709,02 | 2.326.080.000 | 1.737,20 | 1.701,57 | 1.736,73 | 00:00:00 | | 2006-04-24 | 1.706,44 | 2.008.130.000 | 1.711,04 | 1.697,00 | 1.706,51 | 00:00:00 | | 2006-04-25 | 1.701,47 | 2.301.780.000 | 1.711,35 | 1.694,52 | 1.711,35 | 00:00:00 | | 2006-04-26 | 1.702,20 | 2.084.230.000 | 1.710,00 | 1.696,50 | 1.704,43 | 00:00:00 | | 2006-04-27 | 1.717,14 | 2.573.560.000 | 1.727,79 | 1.688,25 | 1.695,03 | 00:00:00 | | 2006-04-28 | 1.700,71 | 2.501.760.000 | 1.717,49 | 1.699,51 | 1.705,52 | 00:00:00 | | 2006-05-01 | 1.686,61 | 2.076.120.000 | 1.709,44 | 1.680,52 | 1.706,80 | 00:00:00 | | 2006-05-02 | 1.689,93 | 2.070.740.000 | 1.697,18 | 1.686,65 | 1.692,95 | 00:00:00 | | 2006-05-03 | 1.686,30 | 2.127.260.000 | 1.693,52 | 1.679,26 | 1.692,62 | 00:00:00 | | 2006-05-04 | 1.701,03 | 2.054.110.000 | 1.707,36 | 1.688,41 | 1.688,41 | 00:00:00 | | 2006-05-05 | 1.713,84 | 1.989.260.000 | 1.716,19 | 1.706,33 | 1.711,64 | 00:00:00 | | 2006-05-08 | 1.715,23 | 1.726.260.000 | 1.721,13 | 1.712,18 | 1.713,74 | 00:00:00 | | 2006-05-09 | 1.711,17 | 1.845.230.000 | 1.715,73 | 1.708,03 | 1.711,93 | 00:00:00 | | 2006-05-10 | 1.694,82 | 2.014.270.000 | 1.707,38 | 1.690,90 | 1.706,19 | 00:00:00 | | 2006-05-11 | 1.657,48 | 2.446.770.000 | 1.694,47 | 1.653,79 | 1.693,71 | 00:00:00 | | 2006-05-12 | 1.635,81 | 2.289.510.000 | 1.652,26 | 1.634,65 | 1.649,83 | 00:00:00 | | 2006-05-15 | 1.634,78 | 2.006.700.000 | 1.640,10 | 1.619,26 | 1.629,25 | 00:00:00 | | 2006-05-16 | 1.623,69 | 1.996.620.000 | 1.637,70 | 1.617,97 | 1.635,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
