|
 NASDAQ-100 (DRM) - [Ticker: ^NDX] |     | | Última Transacción | 7.655,000 | Hora de Cotización | 2018-08-31 - 00:00:00 | | Variación | +12,000 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 7.676,000 | Mínimo | 7.629,000 | | Volumen | 1.899.910.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 7.643,000 | PER | 0,00% | | Apertura | 7.634,000 | 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 ^NDX desde 2000-01-01 hasta 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 1.029,79 | 1.789.080.000 | 1.029,84 | 981,58 | 990,36 | 00:00:00 | | 2003-03-14 | 1.030,45 | 1.611.050.000 | 1.042,56 | 1.020,17 | 1.034,43 | 00:00:00 | | 2003-03-17 | 1.077,01 | 1.886.510.000 | 1.077,14 | 1.018,76 | 1.021,97 | 00:00:00 | | 2003-03-18 | 1.082,19 | 1.632.220.000 | 1.082,20 | 1.063,22 | 1.075,30 | 00:00:00 | | 2003-03-19 | 1.074,97 | 1.694.670.000 | 1.083,11 | 1.058,81 | 1.078,19 | 00:00:00 | | 2003-03-20 | 1.080,24 | 1.596.740.000 | 1.089,21 | 1.052,92 | 1.064,32 | 00:00:00 | | 2003-03-21 | 1.093,12 | 1.911.550.000 | 1.099,61 | 1.078,64 | 1.096,30 | 00:00:00 | | 2003-03-24 | 1.047,10 | 1.317.380.000 | 1.068,46 | 1.045,65 | 1.064,65 | 00:00:00 | | 2003-03-25 | 1.066,57 | 1.437.240.000 | 1.075,43 | 1.047,06 | 1.051,71 | 00:00:00 | | 2003-03-26 | 1.066,30 | 1.418.520.000 | 1.074,98 | 1.060,05 | 1.065,78 | 00:00:00 | | 2003-03-27 | 1.061,93 | 1.441.300.000 | 1.070,67 | 1.049,50 | 1.055,70 | 00:00:00 | | 2003-03-28 | 1.046,72 | 1.364.880.000 | 1.061,83 | 1.044,38 | 1.052,25 | 00:00:00 | | 2003-03-31 | 1.018,66 | 1.596.280.000 | 1.032,91 | 1.014,96 | 1.028,43 | 00:00:00 | | 2003-04-01 | 1.022,63 | 1.412.110.000 | 1.031,51 | 1.015,46 | 1.025,02 | 00:00:00 | | 2003-04-02 | 1.063,46 | 1.609.690.000 | 1.066,90 | 1.047,39 | 1.047,39 | 00:00:00 | | 2003-04-03 | 1.064,06 | 1.445.510.000 | 1.078,76 | 1.058,01 | 1.070,51 | 00:00:00 | | 2003-04-04 | 1.050,70 | 1.366.800.000 | 1.067,51 | 1.044,37 | 1.067,51 | 00:00:00 | | 2003-04-07 | 1.053,28 | 1.516.080.000 | 1.091,74 | 1.053,22 | 1.089,93 | 00:00:00 | | 2003-04-08 | 1.046,30 | 1.312.770.000 | 1.056,03 | 1.041,47 | 1.051,75 | 00:00:00 | | 2003-04-09 | 1.023,52 | 1.312.000.000 | 1.055,89 | 1.023,48 | 1.048,92 | 00:00:00 | | 2003-04-10 | 1.033,14 | 1.235.410.000 | 1.035,61 | 1.018,17 | 1.024,74 | 00:00:00 | | 2003-04-11 | 1.026,15 | 1.237.570.000 | 1.051,88 | 1.020,56 | 1.046,45 | 00:00:00 | | 2003-04-14 | 1.048,31 | 1.173.640.000 | 1.050,51 | 1.025,80 | 1.028,00 | 00:00:00 | | 2003-04-15 | 1.053,08 | 1.295.900.000 | 1.058,54 | 1.039,99 | 1.044,33 | 00:00:00 | | 2003-04-16 | 1.054,89 | 1.551.600.000 | 1.078,23 | 1.051,52 | 1.070,64 | 00:00:00 | | 2003-04-17 | 1.083,56 | 1.644.000.000 | 1.084,81 | 1.051,36 | 1.051,36 | 00:00:00 | | 2003-04-21 | 1.081,04 | 1.271.170.000 | 1.089,71 | 1.070,86 | 1.083,75 | 00:00:00 | | 2003-04-22 | 1.102,44 | 1.614.310.000 | 1.103,81 | 1.072,13 | 1.073,88 | 00:00:00 | | 2003-04-23 | 1.112,93 | 1.818.020.000 | 1.115,67 | 1.096,92 | 1.105,45 | 00:00:00 | | 2003-04-24 | 1.108,12 | 1.661.540.000 | 1.115,36 | 1.097,19 | 1.100,84 | 00:00:00 | | 2003-04-25 | 1.083,19 | 1.515.730.000 | 1.101,76 | 1.081,34 | 1.100,65 | 00:00:00 | | 2003-04-28 | 1.107,13 | 1.477.750.000 | 1.110,50 | 1.084,77 | 1.086,58 | 00:00:00 | | 2003-04-29 | 1.116,79 | 1.670.600.000 | 1.126,58 | 1.103,79 | 1.113,05 | 00:00:00 | | 2003-04-30 | 1.106,06 | 1.619.230.000 | 1.116,85 | 1.104,39 | 1.111,54 | 00:00:00 | | 2003-05-01 | 1.113,21 | 1.473.860.000 | 1.119,67 | 1.094,42 | 1.104,38 | 00:00:00 | | 2003-05-02 | 1.136,35 | 1.826.120.000 | 1.137,45 | 1.109,66 | 1.109,92 | 00:00:00 | | 2003-05-05 | 1.136,26 | 1.932.030.000 | 1.152,96 | 1.132,99 | 1.139,60 | 00:00:00 | | 2003-05-06 | 1.152,78 | 2.139.720.000 | 1.161,00 | 1.134,47 | 1.134,56 | 00:00:00 | | 2003-05-07 | 1.135,85 | 1.927.720.000 | 1.152,68 | 1.131,37 | 1.142,88 | 00:00:00 | | 2003-05-08 | 1.118,76 | 1.619.000.000 | 1.132,28 | 1.116,67 | 1.120,53 | 00:00:00 | | 2003-05-09 | 1.143,55 | 1.545.190.000 | 1.143,97 | 1.126,13 | 1.129,29 | 00:00:00 | | 2003-05-12 | 1.160,42 | 1.796.940.000 | 1.163,75 | 1.133,89 | 1.141,08 | 00:00:00 | | 2003-05-13 | 1.155,97 | 1.856.230.000 | 1.165,53 | 1.148,51 | 1.152,75 | 00:00:00 | | 2003-05-14 | 1.148,14 | 1.816.790.000 | 1.165,20 | 1.140,77 | 1.161,47 | 00:00:00 | | 2003-05-15 | 1.162,93 | 1.982.130.000 | 1.164,50 | 1.149,04 | 1.155,11 | 00:00:00 | | 2003-05-16 | 1.154,48 | 1.783.450.000 | 1.162,64 | 1.146,29 | 1.158,51 | 00:00:00 | | 2003-05-19 | 1.112,49 | 1.684.210.000 | 1.152,59 | 1.112,27 | 1.146,74 | 00:00:00 | | 2003-05-20 | 1.112,85 | 1.699.750.000 | 1.124,34 | 1.103,20 | 1.118,30 | 00:00:00 | | 2003-05-21 | 1.113,68 | 1.588.960.000 | 1.115,56 | 1.104,11 | 1.110,78 | 00:00:00 | | 2003-05-22 | 1.131,45 | 1.783.870.000 | 1.137,68 | 1.112,59 | 1.116,21 | 00:00:00 | | 2003-05-23 | 1.130,05 | 1.448.770.000 | 1.135,49 | 1.125,24 | 1.128,41 | 00:00:00 | | 2003-05-27 | 1.172,58 | 1.932.760.000 | 1.174,16 | 1.123,25 | 1.123,66 | 00:00:00 | | 2003-05-28 | 1.173,31 | 2.042.270.000 | 1.181,93 | 1.165,34 | 1.172,99 | 00:00:00 | | 2003-05-29 | 1.181,82 | 2.147.483.647 | 1.198,43 | 1.172,52 | 1.175,40 | 00:00:00 | | 2003-05-30 | 1.197,89 | 2.147.483.647 | 1.201,25 | 1.185,09 | 1.188,63 | 00:00:00 | | 2003-06-02 | 1.185,13 | 2.147.483.647 | 1.213,76 | 1.180,32 | 1.210,77 | 00:00:00 | | 2003-06-03 | 1.198,57 | 2.067.880.000 | 1.198,95 | 1.180,01 | 1.183,60 | 00:00:00 | | 2003-06-04 | 1.224,76 | 2.147.483.647 | 1.228,52 | 1.195,96 | 1.199,74 | 00:00:00 | | 2003-06-05 | 1.231,72 | 2.147.483.647 | 1.231,79 | 1.206,26 | 1.210,64 | 00:00:00 | | 2003-06-06 | 1.213,11 | 2.147.483.647 | 1.265,69 | 1.210,33 | 1.254,64 | 00:00:00 | | 2003-06-09 | 1.195,55 | 1.856.700.000 | 1.214,22 | 1.188,04 | 1.206,95 | 00:00:00 | | 2003-06-10 | 1.212,99 | 1.791.650.000 | 1.212,99 | 1.194,20 | 1.201,26 | 00:00:00 | | 2003-06-11 | 1.228,24 | 1.932.200.000 | 1.230,50 | 1.199,47 | 1.210,61 | 00:00:00 | | 2003-06-12 | 1.229,32 | 1.790.700.000 | 1.235,88 | 1.218,02 | 1.233,48 | 00:00:00 | | 2003-06-13 | 1.203,91 | 1.813.140.000 | 1.235,42 | 1.201,12 | 1.231,75 | 00:00:00 | | 2003-06-16 | 1.241,58 | 1.912.560.000 | 1.242,50 | 1.206,13 | 1.211,58 | 00:00:00 | | 2003-06-17 | 1.239,63 | 1.968.630.000 | 1.247,57 | 1.229,73 | 1.247,57 | 00:00:00 | | 2003-06-18 | 1.247,90 | 2.082.080.000 | 1.255,39 | 1.225,70 | 1.233,83 | 00:00:00 | | 2003-06-19 | 1.225,89 | 1.957.720.000 | 1.255,30 | 1.222,87 | 1.247,50 | 00:00:00 | | 2003-06-20 | 1.223,40 | 1.767.110.000 | 1.235,84 | 1.217,19 | 1.235,20 | 00:00:00 | | 2003-06-23 | 1.200,17 | 1.694.940.000 | 1.221,65 | 1.189,78 | 1.220,19 | 00:00:00 | | 2003-06-24 | 1.191,70 | 1.619.510.000 | 1.209,84 | 1.188,20 | 1.196,62 | 00:00:00 | | 2003-06-25 | 1.188,33 | 1.563.620.000 | 1.212,79 | 1.186,53 | 1.193,16 | 00:00:00 | | 2003-06-26 | 1.214,58 | 1.560.860.000 | 1.217,21 | 1.191,19 | 1.194,87 | 00:00:00 | | 2003-06-27 | 1.205,24 | 1.553.940.000 | 1.229,11 | 1.199,60 | 1.216,86 | 00:00:00 | | 2003-06-30 | 1.201,69 | 1.792.820.000 | 1.218,80 | 1.199,83 | 1.212,51 | 00:00:00 | | 2003-07-01 | 1.217,37 | 1.711.820.000 | 1.219,23 | 1.180,11 | 1.195,30 | 00:00:00 | | 2003-07-02 | 1.245,75 | 1.866.650.000 | 1.245,78 | 1.223,06 | 1.223,19 | 00:00:00 | | 2003-07-03 | 1.231,34 | 944.910.000 | 1.250,62 | 1.228,40 | 1.233,40 | 00:00:00 | | 2003-07-07 | 1.281,89 | 1.836.380.000 | 1.282,31 | 1.250,03 | 1.250,03 | 00:00:00 | | 2003-07-08 | 1.298,37 | 2.018.490.000 | 1.298,93 | 1.272,29 | 1.275,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
