|
 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 | | 2012-02-02 | 2.495,83 | 1.913.430.000 | 2.504,16 | 2.487,15 | 2.495,08 | 00:00:00 | | 2012-02-03 | 2.529,17 | 2.152.890.000 | 2.532,26 | 2.514,99 | 2.518,86 | 00:00:00 | | 2012-02-06 | 2.528,30 | 1.684.490.000 | 2.528,30 | 2.513,51 | 2.519,33 | 00:00:00 | | 2012-02-07 | 2.532,06 | 1.784.580.000 | 2.537,64 | 2.514,90 | 2.522,79 | 00:00:00 | | 2012-02-08 | 2.545,72 | 1.981.150.000 | 2.545,84 | 2.523,88 | 2.533,48 | 00:00:00 | | 2012-02-09 | 2.563,93 | 2.153.090.000 | 2.567,28 | 2.541,20 | 2.553,63 | 00:00:00 | | 2012-02-10 | 2.547,32 | 1.787.640.000 | 2.553,10 | 2.537,99 | 2.543,86 | 00:00:00 | | 2012-02-13 | 2.569,49 | 1.619.980.000 | 2.572,64 | 2.554,29 | 2.564,93 | 00:00:00 | | 2012-02-14 | 2.575,24 | 1.881.630.000 | 2.575,24 | 2.553,95 | 2.561,60 | 00:00:00 | | 2012-02-15 | 2.556,01 | 2.038.980.000 | 2.600,96 | 2.552,56 | 2.584,95 | 00:00:00 | | 2012-02-16 | 2.592,29 | 1.945.230.000 | 2.594,71 | 2.551,35 | 2.555,55 | 00:00:00 | | 2012-02-17 | 2.584,24 | 1.973.900.000 | 2.593,56 | 2.572,82 | 2.587,22 | 00:00:00 | | 2012-02-21 | 2.590,24 | 1.821.540.000 | 2.601,74 | 2.574,32 | 2.589,21 | 00:00:00 | | 2012-02-22 | 2.579,78 | 1.706.310.000 | 2.593,05 | 2.575,31 | 2.586,32 | 00:00:00 | | 2012-02-23 | 2.594,93 | 1.768.390.000 | 2.598,10 | 2.570,07 | 2.578,91 | 00:00:00 | | 2012-02-24 | 2.604,21 | 1.643.180.000 | 2.609,45 | 2.598,67 | 2.602,66 | 00:00:00 | | 2012-02-27 | 2.606,76 | 1.763.650.000 | 2.616,86 | 2.579,63 | 2.589,44 | 00:00:00 | | 2012-02-28 | 2.633,46 | 1.812.490.000 | 2.634,23 | 2.607,50 | 2.610,04 | 00:00:00 | | 2012-02-29 | 2.623,10 | 2.170.190.000 | 2.645,20 | 2.614,48 | 2.638,97 | 00:00:00 | | 2012-03-01 | 2.643,54 | 1.903.690.000 | 2.645,91 | 2.625,42 | 2.634,20 | 00:00:00 | | 2012-03-02 | 2.641,58 | 1.755.130.000 | 2.650,00 | 2.633,28 | 2.640,43 | 00:00:00 | | 2012-03-05 | 2.614,92 | 1.679.030.000 | 2.642,75 | 2.605,59 | 2.636,60 | 00:00:00 | | 2012-03-06 | 2.588,95 | 1.870.720.000 | 2.593,64 | 2.575,13 | 2.586,31 | 00:00:00 | | 2012-03-07 | 2.607,85 | 1.589.360.000 | 2.614,23 | 2.597,23 | 2.599,85 | 00:00:00 | | 2012-03-08 | 2.637,18 | 1.619.740.000 | 2.643,89 | 2.618,47 | 2.623,45 | 00:00:00 | | 2012-03-09 | 2.646,85 | 1.580.560.000 | 2.651,98 | 2.639,60 | 2.641,15 | 00:00:00 | | 2012-03-12 | 2.646,85 | 1.341.660.000 | 2.651,64 | 2.635,76 | 2.646,98 | 00:00:00 | | 2012-03-13 | 2.697,43 | 1.709.900.000 | 2.697,64 | 2.658,09 | 2.665,30 | 00:00:00 | | 2012-03-14 | 2.708,41 | 1.662.300.000 | 2.717,86 | 2.690,40 | 2.701,08 | 00:00:00 | | 2012-03-15 | 2.714,79 | 1.677.540.000 | 2.720,49 | 2.701,65 | 2.716,19 | 00:00:00 | | 2012-03-16 | 2.712,78 | 2.088.610.000 | 2.719,61 | 2.706,96 | 2.715,71 | 00:00:00 | | 2012-03-19 | 2.733,26 | 1.548.400.000 | 2.738,22 | 2.710,63 | 2.716,98 | 00:00:00 | | 2012-03-20 | 2.737,63 | 1.508.580.000 | 2.740,35 | 2.711,10 | 2.719,40 | 00:00:00 | | 2012-03-21 | 2.736,88 | 1.552.400.000 | 2.752,46 | 2.733,91 | 2.739,40 | 00:00:00 | | 2012-03-22 | 2.731,50 | 1.524.800.000 | 2.737,83 | 2.719,74 | 2.720,66 | 00:00:00 | | 2012-03-23 | 2.728,55 | 1.428.940.000 | 2.734,68 | 2.714,60 | 2.734,68 | 00:00:00 | | 2012-03-26 | 2.778,02 | 1.627.520.000 | 2.778,02 | 2.746,43 | 2.746,98 | 00:00:00 | | 2012-03-27 | 2.782,12 | 1.662.460.000 | 2.793,44 | 2.778,91 | 2.779,67 | 00:00:00 | | 2012-03-28 | 2.770,97 | 1.765.680.000 | 2.794,00 | 2.754,97 | 2.785,98 | 00:00:00 | | 2012-03-29 | 2.762,05 | 1.756.160.000 | 2.769,83 | 2.741,32 | 2.756,44 | 00:00:00 | | 2012-03-30 | 2.755,27 | 1.833.130.000 | 2.774,52 | 2.744,47 | 2.773,93 | 00:00:00 | | 2012-04-02 | 2.784,42 | 1.768.210.000 | 2.787,25 | 2.747,54 | 2.752,25 | 00:00:00 | | 2012-04-03 | 2.782,78 | 1.804.950.000 | 2.795,35 | 2.767,05 | 2.786,14 | 00:00:00 | | 2012-04-04 | 2.745,00 | 1.813.150.000 | 2.762,73 | 2.729,21 | 2.759,33 | 00:00:00 | | 2012-04-05 | 2.762,50 | 1.548.040.000 | 2.764,21 | 2.739,10 | 2.740,70 | 00:00:00 | | 2012-04-09 | 2.739,98 | 1.371.140.000 | 2.751,44 | 2.722,77 | 2.726,08 | 00:00:00 | | 2012-04-10 | 2.695,12 | 1.953.600.000 | 2.749,51 | 2.688,21 | 2.738,44 | 00:00:00 | | 2012-04-11 | 2.708,13 | 1.540.890.000 | 2.726,94 | 2.702,97 | 2.719,48 | 00:00:00 | | 2012-04-12 | 2.740,26 | 1.480.340.000 | 2.743,41 | 2.711,04 | 2.715,04 | 00:00:00 | | 2012-04-13 | 2.698,99 | 1.483.850.000 | 2.731,35 | 2.698,11 | 2.730,74 | 00:00:00 | | 2012-04-16 | 2.670,10 | 1.594.320.000 | 2.713,89 | 2.660,96 | 2.713,89 | 00:00:00 | | 2012-04-17 | 2.723,58 | 1.555.070.000 | 2.731,38 | 2.675,14 | 2.678,58 | 00:00:00 | | 2012-04-18 | 2.716,14 | 1.599.470.000 | 2.732,03 | 2.707,91 | 2.714,66 | 00:00:00 | | 2012-04-19 | 2.686,82 | 1.991.120.000 | 2.738,59 | 2.676,09 | 2.707,89 | 00:00:00 | | 2012-04-20 | 2.676,04 | 1.935.880.000 | 2.712,01 | 2.674,66 | 2.699,55 | 00:00:00 | | 2012-04-23 | 2.653,50 | 1.767.360.000 | 2.657,36 | 2.629,70 | 2.651,13 | 00:00:00 | | 2012-04-24 | 2.638,73 | 1.690.840.000 | 2.659,52 | 2.628,96 | 2.647,91 | 00:00:00 | | 2012-04-25 | 2.709,62 | 1.721.330.000 | 2.710,87 | 2.691,12 | 2.694,86 | 00:00:00 | | 2012-04-26 | 2.725,23 | 1.763.510.000 | 2.731,73 | 2.705,91 | 2.709,88 | 00:00:00 | | 2012-04-27 | 2.741,34 | 1.777.750.000 | 2.750,50 | 2.723,16 | 2.737,57 | 00:00:00 | | 2012-04-30 | 2.723,68 | 1.633.170.000 | 2.737,54 | 2.720,44 | 2.731,26 | 00:00:00 | | 2012-05-01 | 2.726,92 | 1.854.230.000 | 2.756,81 | 2.715,75 | 2.719,25 | 00:00:00 | | 2012-05-02 | 2.734,77 | 1.825.190.000 | 2.736,30 | 2.707,63 | 2.713,18 | 00:00:00 | | 2012-05-03 | 2.704,59 | 1.869.130.000 | 2.737,14 | 2.697,78 | 2.737,04 | 00:00:00 | | 2012-05-04 | 2.637,92 | 1.944.010.000 | 2.683,25 | 2.637,73 | 2.682,37 | 00:00:00 | | 2012-05-07 | 2.639,28 | 1.740.430.000 | 2.651,74 | 2.620,96 | 2.622,67 | 00:00:00 | | 2012-05-08 | 2.629,87 | 2.175.840.000 | 2.638,30 | 2.587,53 | 2.624,35 | 00:00:00 | | 2012-05-09 | 2.621,35 | 2.047.090.000 | 2.635,71 | 2.588,97 | 2.600,19 | 00:00:00 | | 2012-05-10 | 2.616,24 | 2.004.150.000 | 2.631,97 | 2.606,79 | 2.631,97 | 00:00:00 | | 2012-05-11 | 2.615,98 | 1.735.380.000 | 2.643,22 | 2.604,99 | 2.606,01 | 00:00:00 | | 2012-05-14 | 2.590,28 | 1.683.460.000 | 2.611,37 | 2.587,78 | 2.593,75 | 00:00:00 | | 2012-05-15 | 2.580,75 | 1.826.210.000 | 2.617,23 | 2.576,77 | 2.589,96 | 00:00:00 | | 2012-05-16 | 2.561,56 | 1.933.900.000 | 2.597,16 | 2.558,69 | 2.589,91 | 00:00:00 | | 2012-05-17 | 2.509,05 | 2.016.980.000 | 2.567,55 | 2.509,05 | 2.562,13 | 00:00:00 | | 2012-05-18 | 2.478,53 | 2.692.450.000 | 2.523,15 | 2.474,70 | 2.509,90 | 00:00:00 | | 2012-05-21 | 2.545,43 | 1.870.420.000 | 2.547,69 | 2.478,36 | 2.482,31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
