|
 NASDAQ COMPOSITE - [Ticker: ^IXIC] |     | | Última Transacción | 7.132,000 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | +49,000 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 7.140,000 | Mínimo | 7.115,000 | | Volumen | 277.920.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 7.083,000 | PER | 0,00% | | Apertura | 7.135,000 | 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 ^IXIC desde 2000-01-01 hasta 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 1.904,90 | 1.496.760.000 | 1.925,35 | 1.898,98 | 1.915,13 | 00:00:00 | | 2001-12-04 | 1.963,10 | 1.908.630.000 | 1.963,22 | 1.913,92 | 1.917,66 | 00:00:00 | | 2001-12-05 | 2.046,84 | 2.147.483.647 | 2.056,81 | 1.980,30 | 1.980,30 | 00:00:00 | | 2001-12-06 | 2.054,27 | 2.147.483.647 | 2.065,69 | 2.037,64 | 2.045,22 | 00:00:00 | | 2001-12-07 | 2.021,26 | 1.916.720.000 | 2.046,99 | 2.002,34 | 2.043,68 | 00:00:00 | | 2001-12-10 | 1.992,12 | 1.679.480.000 | 2.036,54 | 1.989,68 | 2.007,67 | 00:00:00 | | 2001-12-11 | 2.001,93 | 1.965.200.000 | 2.032,63 | 1.995,09 | 2.009,93 | 00:00:00 | | 2001-12-12 | 2.011,38 | 1.895.290.000 | 2.022,76 | 1.975,65 | 2.007,48 | 00:00:00 | | 2001-12-13 | 1.946,51 | 2.095.820.000 | 1.985,79 | 1.945,29 | 1.979,84 | 00:00:00 | | 2001-12-14 | 1.953,17 | 1.900.020.000 | 1.965,74 | 1.934,60 | 1.945,18 | 00:00:00 | | 2001-12-17 | 1.987,45 | 1.840.920.000 | 1.994,48 | 1.950,94 | 1.950,94 | 00:00:00 | | 2001-12-18 | 2.004,76 | 1.852.020.000 | 2.010,91 | 1.989,81 | 1.998,36 | 00:00:00 | | 2001-12-19 | 1.982,89 | 1.919.850.000 | 2.007,76 | 1.971,07 | 1.981,65 | 00:00:00 | | 2001-12-20 | 1.918,54 | 2.043.110.000 | 1.972,32 | 1.918,50 | 1.969,00 | 00:00:00 | | 2001-12-21 | 1.945,83 | 2.147.483.647 | 1.954,47 | 1.931,87 | 1.941,55 | 00:00:00 | | 2001-12-24 | 1.944,48 | 564.380.000 | 1.953,90 | 1.942,07 | 1.946,84 | 00:00:00 | | 2001-12-26 | 1.960,70 | 1.127.350.000 | 1.983,84 | 1.948,77 | 1.948,77 | 00:00:00 | | 2001-12-27 | 1.976,42 | 1.241.060.000 | 1.982,73 | 1.962,12 | 1.967,32 | 00:00:00 | | 2001-12-28 | 1.987,26 | 1.328.290.000 | 2.002,72 | 1.982,37 | 1.985,71 | 00:00:00 | | 2001-12-31 | 1.950,40 | 1.414.840.000 | 1.989,17 | 1.950,40 | 1.984,31 | 00:00:00 | | 2002-01-02 | 1.979,25 | 1.517.670.000 | 1.979,26 | 1.936,56 | 1.965,18 | 00:00:00 | | 2002-01-03 | 2.044,27 | 2.147.483.647 | 2.044,56 | 1.987,06 | 1.987,06 | 00:00:00 | | 2002-01-04 | 2.059,38 | 2.147.483.647 | 2.077,89 | 2.033,56 | 2.061,83 | 00:00:00 | | 2002-01-07 | 2.037,10 | 2.121.110.000 | 2.081,09 | 2.036,86 | 2.075,24 | 00:00:00 | | 2002-01-08 | 2.055,74 | 1.873.670.000 | 2.060,23 | 2.027,34 | 2.039,42 | 00:00:00 | | 2002-01-09 | 2.044,89 | 2.147.483.647 | 2.098,88 | 2.034,09 | 2.074,32 | 00:00:00 | | 2002-01-10 | 2.047,24 | 1.761.640.000 | 2.055,89 | 2.026,05 | 2.045,13 | 00:00:00 | | 2002-01-11 | 2.022,46 | 1.625.530.000 | 2.058,77 | 2.018,68 | 2.049,50 | 00:00:00 | | 2002-01-14 | 1.990,74 | 1.801.650.000 | 2.018,42 | 1.979,94 | 2.012,59 | 00:00:00 | | 2002-01-15 | 2.000,91 | 1.675.150.000 | 2.011,25 | 1.977,28 | 1.994,88 | 00:00:00 | | 2002-01-16 | 1.944,44 | 1.917.270.000 | 1.981,81 | 1.944,32 | 1.976,42 | 00:00:00 | | 2002-01-17 | 1.985,82 | 1.893.110.000 | 1.985,83 | 1.954,06 | 1.968,70 | 00:00:00 | | 2002-01-18 | 1.930,34 | 1.693.010.000 | 1.964,74 | 1.922,70 | 1.943,56 | 00:00:00 | | 2002-01-22 | 1.882,53 | 1.817.220.000 | 1.947,41 | 1.882,14 | 1.946,87 | 00:00:00 | | 2002-01-23 | 1.922,38 | 1.871.120.000 | 1.925,15 | 1.879,24 | 1.889,53 | 00:00:00 | | 2002-01-24 | 1.942,58 | 1.907.870.000 | 1.959,93 | 1.936,34 | 1.937,67 | 00:00:00 | | 2002-01-25 | 1.937,70 | 1.655.310.000 | 1.951,79 | 1.923,06 | 1.929,15 | 00:00:00 | | 2002-01-28 | 1.943,91 | 1.482.080.000 | 1.958,96 | 1.925,43 | 1.951,12 | 00:00:00 | | 2002-01-29 | 1.892,99 | 1.875.380.000 | 1.959,05 | 1.883,49 | 1.947,09 | 00:00:00 | | 2002-01-30 | 1.913,44 | 2.066.970.000 | 1.913,66 | 1.851,49 | 1.897,73 | 00:00:00 | | 2002-01-31 | 1.934,03 | 1.803.530.000 | 1.935,17 | 1.906,90 | 1.924,56 | 00:00:00 | | 2002-02-01 | 1.911,24 | 1.710.000.000 | 1.942,15 | 1.901,21 | 1.928,83 | 00:00:00 | | 2002-02-04 | 1.855,53 | 1.779.030.000 | 1.907,58 | 1.849,13 | 1.907,58 | 00:00:00 | | 2002-02-05 | 1.838,52 | 2.106.870.000 | 1.867,94 | 1.828,67 | 1.844,62 | 00:00:00 | | 2002-02-06 | 1.812,71 | 2.105.480.000 | 1.853,13 | 1.805,01 | 1.853,13 | 00:00:00 | | 2002-02-07 | 1.782,11 | 1.998.300.000 | 1.824,07 | 1.781,73 | 1.809,43 | 00:00:00 | | 2002-02-08 | 1.818,88 | 1.794.710.000 | 1.818,88 | 1.772,15 | 1.794,05 | 00:00:00 | | 2002-02-11 | 1.846,66 | 1.564.830.000 | 1.846,93 | 1.815,38 | 1.816,94 | 00:00:00 | | 2002-02-12 | 1.834,21 | 1.621.680.000 | 1.852,22 | 1.817,13 | 1.829,53 | 00:00:00 | | 2002-02-13 | 1.859,16 | 1.600.740.000 | 1.862,42 | 1.844,12 | 1.844,79 | 00:00:00 | | 2002-02-14 | 1.843,37 | 1.679.410.000 | 1.877,74 | 1.840,78 | 1.863,47 | 00:00:00 | | 2002-02-15 | 1.805,20 | 1.624.720.000 | 1.847,07 | 1.801,67 | 1.844,89 | 00:00:00 | | 2002-02-19 | 1.750,61 | 1.749.170.000 | 1.791,01 | 1.745,05 | 1.790,94 | 00:00:00 | | 2002-02-20 | 1.775,57 | 1.918.210.000 | 1.777,18 | 1.729,20 | 1.762,43 | 00:00:00 | | 2002-02-21 | 1.716,24 | 1.833.750.000 | 1.769,37 | 1.716,24 | 1.763,82 | 00:00:00 | | 2002-02-22 | 1.724,54 | 1.839.340.000 | 1.736,48 | 1.696,55 | 1.718,70 | 00:00:00 | | 2002-02-25 | 1.769,88 | 1.666.850.000 | 1.776,61 | 1.730,91 | 1.731,43 | 00:00:00 | | 2002-02-26 | 1.766,86 | 1.670.530.000 | 1.788,75 | 1.750,36 | 1.777,54 | 00:00:00 | | 2002-02-27 | 1.751,88 | 1.823.440.000 | 1.793,73 | 1.741,48 | 1.783,29 | 00:00:00 | | 2002-02-28 | 1.731,49 | 1.935.630.000 | 1.773,20 | 1.728,65 | 1.759,33 | 00:00:00 | | 2002-03-01 | 1.802,74 | 1.902.520.000 | 1.802,89 | 1.742,08 | 1.745,49 | 00:00:00 | | 2002-03-04 | 1.859,32 | 2.147.483.647 | 1.859,72 | 1.789,72 | 1.799,68 | 00:00:00 | | 2002-03-05 | 1.866,29 | 2.074.650.000 | 1.886,15 | 1.849,75 | 1.854,71 | 00:00:00 | | 2002-03-06 | 1.890,40 | 1.907.080.000 | 1.891,83 | 1.841,31 | 1.859,28 | 00:00:00 | | 2002-03-07 | 1.881,63 | 1.898.190.000 | 1.910,70 | 1.865,06 | 1.903,24 | 00:00:00 | | 2002-03-08 | 1.929,67 | 2.059.420.000 | 1.935,09 | 1.908,09 | 1.908,09 | 00:00:00 | | 2002-03-11 | 1.929,49 | 1.763.950.000 | 1.946,23 | 1.905,93 | 1.919,73 | 00:00:00 | | 2002-03-12 | 1.897,12 | 1.750.150.000 | 1.899,01 | 1.879,42 | 1.888,68 | 00:00:00 | | 2002-03-13 | 1.862,03 | 1.664.240.000 | 1.886,27 | 1.858,45 | 1.879,97 | 00:00:00 | | 2002-03-14 | 1.854,14 | 1.492.130.000 | 1.873,01 | 1.851,38 | 1.863,10 | 00:00:00 | | 2002-03-15 | 1.868,30 | 1.698.800.000 | 1.871,39 | 1.845,93 | 1.854,34 | 00:00:00 | | 2002-03-18 | 1.877,06 | 1.547.190.000 | 1.893,26 | 1.861,11 | 1.882,73 | 00:00:00 | | 2002-03-19 | 1.880,87 | 1.521.620.000 | 1.891,51 | 1.873,17 | 1.881,13 | 00:00:00 | | 2002-03-20 | 1.832,87 | 1.554.640.000 | 1.861,79 | 1.832,87 | 1.860,28 | 00:00:00 | | 2002-03-21 | 1.868,83 | 1.601.590.000 | 1.870,16 | 1.825,99 | 1.835,21 | 00:00:00 | | 2002-03-22 | 1.851,39 | 1.504.960.000 | 1.873,32 | 1.848,15 | 1.865,18 | 00:00:00 | | 2002-03-25 | 1.812,49 | 1.429.310.000 | 1.863,05 | 1.812,42 | 1.855,65 | 00:00:00 | | 2002-03-26 | 1.824,17 | 1.662.170.000 | 1.843,96 | 1.807,47 | 1.808,87 | 00:00:00 | | 2002-03-27 | 1.826,75 | 1.624.230.000 | 1.832,01 | 1.811,64 | 1.817,22 | 00:00:00 | | 2002-03-28 | 1.845,35 | 1.664.900.000 | 1.852,85 | 1.833,33 | 1.836,25 | 00:00:00 | | 2002-04-01 | 1.862,62 | 1.554.790.000 | 1.865,37 | 1.817,25 | 1.834,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
