|
 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 | | 2002-07-24 | 951,58 | 2.167.790.000 | 951,83 | 869,17 | 875,48 | 00:00:00 | | 2002-07-25 | 894,45 | 2.353.210.000 | 940,93 | 878,01 | 934,93 | 00:00:00 | | 2002-07-26 | 910,91 | 1.691.540.000 | 917,32 | 885,94 | 905,88 | 00:00:00 | | 2002-07-29 | 970,13 | 1.944.170.000 | 970,13 | 931,43 | 935,05 | 00:00:00 | | 2002-07-30 | 980,36 | 1.728.270.000 | 992,34 | 950,74 | 957,08 | 00:00:00 | | 2002-07-31 | 962,10 | 1.633.300.000 | 971,85 | 940,91 | 966,05 | 00:00:00 | | 2002-08-01 | 913,59 | 1.548.860.000 | 960,36 | 912,40 | 954,56 | 00:00:00 | | 2002-08-02 | 892,51 | 1.419.790.000 | 916,69 | 878,48 | 913,60 | 00:00:00 | | 2002-08-05 | 857,08 | 1.336.720.000 | 896,68 | 856,35 | 889,49 | 00:00:00 | | 2002-08-06 | 901,91 | 1.535.110.000 | 923,74 | 875,53 | 875,53 | 00:00:00 | | 2002-08-07 | 919,08 | 1.542.880.000 | 938,16 | 883,37 | 932,53 | 00:00:00 | | 2002-08-08 | 947,24 | 1.523.000.000 | 948,72 | 898,57 | 915,89 | 00:00:00 | | 2002-08-09 | 937,33 | 1.313.750.000 | 953,38 | 921,25 | 932,33 | 00:00:00 | | 2002-08-12 | 938,98 | 1.054.220.000 | 943,27 | 922,36 | 925,68 | 00:00:00 | | 2002-08-13 | 907,62 | 1.570.660.000 | 959,46 | 907,30 | 933,74 | 00:00:00 | | 2002-08-14 | 968,84 | 1.629.290.000 | 968,97 | 904,47 | 912,35 | 00:00:00 | | 2002-08-15 | 980,98 | 1.642.850.000 | 985,97 | 955,38 | 975,09 | 00:00:00 | | 2002-08-16 | 996,06 | 1.389.180.000 | 1.004,22 | 961,56 | 968,05 | 00:00:00 | | 2002-08-19 | 1.026,06 | 1.489.490.000 | 1.028,07 | 993,46 | 997,39 | 00:00:00 | | 2002-08-20 | 1.008,02 | 1.396.290.000 | 1.021,94 | 1.001,84 | 1.014,51 | 00:00:00 | | 2002-08-21 | 1.035,47 | 1.508.530.000 | 1.038,86 | 1.006,55 | 1.020,95 | 00:00:00 | | 2002-08-22 | 1.049,03 | 1.654.080.000 | 1.052,49 | 1.023,25 | 1.036,16 | 00:00:00 | | 2002-08-23 | 1.010,49 | 1.365.830.000 | 1.036,66 | 1.005,02 | 1.036,13 | 00:00:00 | | 2002-08-26 | 1.016,79 | 1.261.360.000 | 1.020,86 | 990,82 | 1.017,62 | 00:00:00 | | 2002-08-27 | 974,47 | 1.432.360.000 | 1.021,66 | 971,68 | 1.021,50 | 00:00:00 | | 2002-08-28 | 944,83 | 1.351.500.000 | 968,66 | 941,60 | 965,57 | 00:00:00 | | 2002-08-29 | 961,75 | 1.435.190.000 | 973,34 | 926,61 | 933,46 | 00:00:00 | | 2002-08-30 | 942,38 | 1.089.820.000 | 964,93 | 941,51 | 951,56 | 00:00:00 | | 2002-09-03 | 899,64 | 1.394.260.000 | 928,50 | 899,19 | 928,50 | 00:00:00 | | 2002-09-04 | 920,98 | 1.493.510.000 | 925,26 | 895,41 | 904,82 | 00:00:00 | | 2002-09-05 | 882,92 | 1.520.290.000 | 901,50 | 882,85 | 900,90 | 00:00:00 | | 2002-09-06 | 922,22 | 1.320.380.000 | 932,96 | 910,78 | 911,60 | 00:00:00 | | 2002-09-09 | 932,23 | 1.247.540.000 | 939,24 | 901,13 | 913,68 | 00:00:00 | | 2002-09-10 | 947,72 | 1.441.490.000 | 951,46 | 930,19 | 934,43 | 00:00:00 | | 2002-09-11 | 946,40 | 1.075.670.000 | 978,46 | 945,90 | 958,29 | 00:00:00 | | 2002-09-12 | 915,01 | 1.192.760.000 | 935,53 | 914,89 | 935,53 | 00:00:00 | | 2002-09-13 | 923,83 | 1.265.530.000 | 928,65 | 907,24 | 909,63 | 00:00:00 | | 2002-09-16 | 908,48 | 1.097.330.000 | 925,90 | 900,89 | 919,10 | 00:00:00 | | 2002-09-17 | 897,53 | 1.500.330.000 | 932,91 | 896,45 | 927,29 | 00:00:00 | | 2002-09-18 | 895,20 | 1.570.950.000 | 906,05 | 876,08 | 884,03 | 00:00:00 | | 2002-09-19 | 865,93 | 1.521.130.000 | 889,24 | 865,87 | 875,77 | 00:00:00 | | 2002-09-20 | 871,60 | 1.796.000.000 | 879,87 | 864,13 | 876,75 | 00:00:00 | | 2002-09-23 | 843,08 | 1.443.330.000 | 864,26 | 837,63 | 860,99 | 00:00:00 | | 2002-09-24 | 843,61 | 1.666.020.000 | 861,09 | 830,21 | 830,21 | 00:00:00 | | 2002-09-25 | 880,44 | 1.691.640.000 | 885,97 | 849,28 | 858,46 | 00:00:00 | | 2002-09-26 | 873,74 | 1.664.160.000 | 897,45 | 860,81 | 891,02 | 00:00:00 | | 2002-09-27 | 860,35 | 1.444.460.000 | 891,12 | 859,60 | 866,09 | 00:00:00 | | 2002-09-30 | 832,52 | 1.682.900.000 | 852,98 | 825,80 | 848,72 | 00:00:00 | | 2002-10-01 | 870,63 | 1.707.860.000 | 870,70 | 824,22 | 841,29 | 00:00:00 | | 2002-10-02 | 849,55 | 1.763.700.000 | 882,77 | 844,61 | 865,13 | 00:00:00 | | 2002-10-03 | 833,21 | 1.647.320.000 | 859,53 | 832,67 | 846,74 | 00:00:00 | | 2002-10-04 | 815,40 | 1.587.030.000 | 844,37 | 809,94 | 842,95 | 00:00:00 | | 2002-10-07 | 804,64 | 1.409.850.000 | 826,79 | 798,88 | 813,06 | 00:00:00 | | 2002-10-08 | 811,50 | 1.836.990.000 | 827,78 | 795,25 | 815,22 | 00:00:00 | | 2002-10-09 | 807,42 | 1.755.730.000 | 825,12 | 798,17 | 800,92 | 00:00:00 | | 2002-10-10 | 849,57 | 1.837.940.000 | 852,68 | 801,26 | 809,46 | 00:00:00 | | 2002-10-11 | 890,61 | 1.915.390.000 | 899,46 | 863,10 | 867,64 | 00:00:00 | | 2002-10-14 | 900,75 | 1.204.240.000 | 903,15 | 876,21 | 878,75 | 00:00:00 | | 2002-10-15 | 950,42 | 2.009.640.000 | 950,51 | 933,28 | 941,46 | 00:00:00 | | 2002-10-16 | 910,13 | 1.585.220.000 | 929,69 | 906,08 | 911,33 | 00:00:00 | | 2002-10-17 | 945,06 | 1.822.740.000 | 957,16 | 937,19 | 951,14 | 00:00:00 | | 2002-10-18 | 956,13 | 1.665.970.000 | 956,17 | 922,31 | 936,43 | 00:00:00 | | 2002-10-21 | 979,35 | 1.572.970.000 | 982,43 | 937,55 | 945,86 | 00:00:00 | | 2002-10-22 | 963,87 | 1.723.340.000 | 977,88 | 951,61 | 954,28 | 00:00:00 | | 2002-10-23 | 989,32 | 1.598.320.000 | 989,42 | 952,78 | 960,18 | 00:00:00 | | 2002-10-24 | 964,91 | 1.944.060.000 | 998,54 | 963,08 | 992,50 | 00:00:00 | | 2002-10-25 | 995,55 | 1.470.040.000 | 995,64 | 964,01 | 964,01 | 00:00:00 | | 2002-10-28 | 979,55 | 1.636.190.000 | 1.007,72 | 973,28 | 1.007,72 | 00:00:00 | | 2002-10-29 | 960,82 | 1.598.410.000 | 982,62 | 941,17 | 975,66 | 00:00:00 | | 2002-10-30 | 986,09 | 1.675.530.000 | 995,82 | 960,48 | 968,48 | 00:00:00 | | 2002-10-31 | 989,54 | 1.761.680.000 | 1.006,26 | 981,24 | 990,39 | 00:00:00 | | 2002-11-01 | 1.019,06 | 1.842.870.000 | 1.020,59 | 974,08 | 981,24 | 00:00:00 | | 2002-11-04 | 1.046,99 | 2.372.480.000 | 1.070,51 | 1.039,10 | 1.049,49 | 00:00:00 | | 2002-11-05 | 1.050,39 | 1.704.780.000 | 1.050,68 | 1.028,22 | 1.033,79 | 00:00:00 | | 2002-11-06 | 1.065,86 | 2.189.420.000 | 1.065,86 | 1.032,25 | 1.057,59 | 00:00:00 | | 2002-11-07 | 1.025,79 | 1.758.820.000 | 1.048,50 | 1.019,22 | 1.043,73 | 00:00:00 | | 2002-11-08 | 1.008,35 | 1.603.460.000 | 1.039,27 | 1.004,04 | 1.026,04 | 00:00:00 | | 2002-11-11 | 972,48 | 1.267.420.000 | 1.004,41 | 972,34 | 1.004,41 | 00:00:00 | | 2002-11-12 | 1.001,94 | 1.559.650.000 | 1.020,54 | 982,24 | 982,45 | 00:00:00 | | 2002-11-13 | 1.011,94 | 1.901.380.000 | 1.022,41 | 986,65 | 994,40 | 00:00:00 | | 2002-11-14 | 1.057,83 | 1.756.210.000 | 1.057,90 | 1.027,06 | 1.029,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
