|
 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 | | 2003-10-29 | 1.419,92 | 1.968.120.000 | 1.423,69 | 1.410,51 | 1.414,18 | 00:00:00 | | 2003-10-30 | 1.417,38 | 2.147.483.647 | 1.437,76 | 1.413,57 | 1.437,65 | 00:00:00 | | 2003-10-31 | 1.416,39 | 1.833.200.000 | 1.443,18 | 1.411,76 | 1.423,39 | 00:00:00 | | 2003-11-03 | 1.443,13 | 2.089.430.000 | 1.445,72 | 1.422,32 | 1.423,13 | 00:00:00 | | 2003-11-04 | 1.429,38 | 2.081.990.000 | 1.442,27 | 1.425,26 | 1.434,35 | 00:00:00 | | 2003-11-05 | 1.429,56 | 2.018.140.000 | 1.437,85 | 1.414,37 | 1.428,04 | 00:00:00 | | 2003-11-06 | 1.440,08 | 2.141.830.000 | 1.443,06 | 1.421,56 | 1.439,22 | 00:00:00 | | 2003-11-07 | 1.436,73 | 1.957.330.000 | 1.453,46 | 1.436,13 | 1.450,47 | 00:00:00 | | 2003-11-10 | 1.414,62 | 1.750.150.000 | 1.437,06 | 1.412,14 | 1.435,87 | 00:00:00 | | 2003-11-11 | 1.409,64 | 1.637.810.000 | 1.418,46 | 1.401,45 | 1.412,50 | 00:00:00 | | 2003-11-12 | 1.443,52 | 1.837.190.000 | 1.443,52 | 1.413,84 | 1.414,21 | 00:00:00 | | 2003-11-13 | 1.439,87 | 1.871.860.000 | 1.442,27 | 1.429,22 | 1.434,75 | 00:00:00 | | 2003-11-14 | 1.407,51 | 1.829.730.000 | 1.448,06 | 1.407,40 | 1.438,99 | 00:00:00 | | 2003-11-17 | 1.393,75 | 1.861.100.000 | 1.402,61 | 1.377,90 | 1.399,38 | 00:00:00 | | 2003-11-18 | 1.364,70 | 1.898.710.000 | 1.405,94 | 1.364,70 | 1.401,46 | 00:00:00 | | 2003-11-19 | 1.378,90 | 1.798.010.000 | 1.382,94 | 1.363,09 | 1.368,47 | 00:00:00 | | 2003-11-20 | 1.363,49 | 1.799.100.000 | 1.394,38 | 1.362,09 | 1.365,73 | 00:00:00 | | 2003-11-21 | 1.373,32 | 1.621.590.000 | 1.375,94 | 1.357,25 | 1.370,63 | 00:00:00 | | 2003-11-24 | 1.419,31 | 1.791.020.000 | 1.419,31 | 1.385,20 | 1.385,20 | 00:00:00 | | 2003-11-25 | 1.411,36 | 1.836.350.000 | 1.424,35 | 1.411,36 | 1.418,26 | 00:00:00 | | 2003-11-26 | 1.420,11 | 1.524.790.000 | 1.426,28 | 1.400,00 | 1.422,01 | 00:00:00 | | 2003-11-28 | 1.424,25 | 703.800.000 | 1.426,76 | 1.416,21 | 1.417,41 | 00:00:00 | | 2003-12-01 | 1.447,08 | 1.840.020.000 | 1.447,08 | 1.427,12 | 1.434,10 | 00:00:00 | | 2003-12-02 | 1.431,89 | 1.802.760.000 | 1.447,84 | 1.431,32 | 1.441,71 | 00:00:00 | | 2003-12-03 | 1.419,77 | 2.147.483.647 | 1.452,03 | 1.419,77 | 1.440,37 | 00:00:00 | | 2003-12-04 | 1.432,38 | 2.114.230.000 | 1.434,28 | 1.411,13 | 1.424,65 | 00:00:00 | | 2003-12-05 | 1.406,91 | 1.665.920.000 | 1.429,19 | 1.405,55 | 1.415,78 | 00:00:00 | | 2003-12-08 | 1.418,05 | 1.583.730.000 | 1.419,11 | 1.399,41 | 1.406,02 | 00:00:00 | | 2003-12-09 | 1.383,66 | 1.813.530.000 | 1.425,01 | 1.383,00 | 1.423,75 | 00:00:00 | | 2003-12-10 | 1.388,96 | 1.946.310.000 | 1.394,69 | 1.372,87 | 1.387,25 | 00:00:00 | | 2003-12-11 | 1.416,96 | 1.807.550.000 | 1.422,49 | 1.387,47 | 1.388,88 | 00:00:00 | | 2003-12-12 | 1.417,27 | 1.457.100.000 | 1.419,70 | 1.404,40 | 1.419,70 | 00:00:00 | | 2003-12-15 | 1.396,82 | 1.815.500.000 | 1.442,65 | 1.396,82 | 1.442,05 | 00:00:00 | | 2003-12-16 | 1.403,28 | 1.811.430.000 | 1.407,38 | 1.384,52 | 1.397,41 | 00:00:00 | | 2003-12-17 | 1.400,00 | 1.501.340.000 | 1.406,23 | 1.390,83 | 1.400,78 | 00:00:00 | | 2003-12-18 | 1.431,31 | 1.714.080.000 | 1.432,64 | 1.404,08 | 1.404,08 | 00:00:00 | | 2003-12-19 | 1.426,17 | 1.844.570.000 | 1.434,93 | 1.416,21 | 1.434,93 | 00:00:00 | | 2003-12-22 | 1.431,71 | 1.283.590.000 | 1.433,71 | 1.419,82 | 1.422,79 | 00:00:00 | | 2003-12-23 | 1.448,17 | 1.321.000.000 | 1.448,19 | 1.430,04 | 1.431,64 | 00:00:00 | | 2003-12-24 | 1.443,19 | 642.630.000 | 1.447,57 | 1.439,71 | 1.442,58 | 00:00:00 | | 2003-12-26 | 1.443,86 | 530.810.000 | 1.451,21 | 1.442,29 | 1.444,41 | 00:00:00 | | 2003-12-29 | 1.470,37 | 1.413.210.000 | 1.470,37 | 1.447,62 | 1.447,62 | 00:00:00 | | 2003-12-30 | 1.470,01 | 1.544.270.000 | 1.470,38 | 1.460,67 | 1.467,74 | 00:00:00 | | 2003-12-31 | 1.467,92 | 1.775.710.000 | 1.474,24 | 1.459,06 | 1.471,56 | 00:00:00 | | 2004-01-02 | 1.463,57 | 1.666.780.000 | 1.479,59 | 1.458,51 | 1.474,16 | 00:00:00 | | 2004-01-05 | 1.496,58 | 2.147.483.647 | 1.496,58 | 1.474,19 | 1.474,55 | 00:00:00 | | 2004-01-06 | 1.501,26 | 2.147.483.647 | 1.504,47 | 1.486,59 | 1.492,41 | 00:00:00 | | 2004-01-07 | 1.514,26 | 2.147.483.647 | 1.514,45 | 1.491,20 | 1.498,38 | 00:00:00 | | 2004-01-08 | 1.530,65 | 2.147.483.647 | 1.530,65 | 1.513,34 | 1.524,06 | 00:00:00 | | 2004-01-09 | 1.520,46 | 2.147.483.647 | 1.541,84 | 1.512,86 | 1.516,59 | 00:00:00 | | 2004-01-12 | 1.539,77 | 2.147.483.647 | 1.540,10 | 1.515,86 | 1.524,54 | 00:00:00 | | 2004-01-13 | 1.524,78 | 2.147.483.647 | 1.541,83 | 1.513,21 | 1.540,35 | 00:00:00 | | 2004-01-14 | 1.534,08 | 2.099.970.000 | 1.536,84 | 1.521,91 | 1.531,93 | 00:00:00 | | 2004-01-15 | 1.532,01 | 2.147.483.647 | 1.545,65 | 1.515,06 | 1.524,73 | 00:00:00 | | 2004-01-16 | 1.553,62 | 2.147.483.647 | 1.553,64 | 1.537,17 | 1.545,32 | 00:00:00 | | 2004-01-20 | 1.552,87 | 2.147.483.647 | 1.559,47 | 1.541,34 | 1.558,89 | 00:00:00 | | 2004-01-21 | 1.546,60 | 2.147.483.647 | 1.554,89 | 1.529,40 | 1.545,53 | 00:00:00 | | 2004-01-22 | 1.530,42 | 2.147.483.647 | 1.556,06 | 1.530,42 | 1.550,98 | 00:00:00 | | 2004-01-23 | 1.531,21 | 2.147.483.647 | 1.546,69 | 1.519,74 | 1.535,41 | 00:00:00 | | 2004-01-26 | 1.553,66 | 1.946.050.000 | 1.553,66 | 1.522,95 | 1.526,57 | 00:00:00 | | 2004-01-27 | 1.519,23 | 2.147.483.647 | 1.552,54 | 1.519,20 | 1.548,64 | 00:00:00 | | 2004-01-28 | 1.491,57 | 2.147.483.647 | 1.530,06 | 1.488,61 | 1.527,35 | 00:00:00 | | 2004-01-29 | 1.496,40 | 2.147.483.647 | 1.500,80 | 1.474,13 | 1.499,84 | 00:00:00 | | 2004-01-30 | 1.493,08 | 1.931.180.000 | 1.505,12 | 1.487,78 | 1.494,88 | 00:00:00 | | 2004-02-02 | 1.487,84 | 1.915.680.000 | 1.507,59 | 1.481,57 | 1.497,78 | 00:00:00 | | 2004-02-03 | 1.491,85 | 1.844.840.000 | 1.497,07 | 1.482,70 | 1.485,93 | 00:00:00 | | 2004-02-04 | 1.462,61 | 2.147.483.647 | 1.482,35 | 1.461,01 | 1.473,53 | 00:00:00 | | 2004-02-05 | 1.465,03 | 1.956.030.000 | 1.475,41 | 1.461,12 | 1.468,96 | 00:00:00 | | 2004-02-06 | 1.498,95 | 1.855.510.000 | 1.498,95 | 1.470,31 | 1.472,02 | 00:00:00 | | 2004-02-09 | 1.490,91 | 1.745.350.000 | 1.503,04 | 1.490,70 | 1.502,32 | 00:00:00 | | 2004-02-10 | 1.500,29 | 1.656.760.000 | 1.503,83 | 1.489,90 | 1.490,69 | 00:00:00 | | 2004-02-11 | 1.514,18 | 2.147.483.647 | 1.514,49 | 1.491,21 | 1.498,08 | 00:00:00 | | 2004-02-12 | 1.501,34 | 1.937.690.000 | 1.516,21 | 1.499,43 | 1.508,19 | 00:00:00 | | 2004-02-13 | 1.484,47 | 1.313.150.000 | 1.510,83 | 1.478,54 | 1.504,70 | 00:00:00 | | 2004-02-17 | 1.506,57 | 1.618.060.000 | 1.512,17 | 1.497,54 | 1.498,70 | 00:00:00 | | 2004-02-18 | 1.507,49 | 1.781.240.000 | 1.515,44 | 1.501,70 | 1.509,55 | 00:00:00 | | 2004-02-19 | 1.484,80 | 2.065.540.000 | 1.524,09 | 1.484,80 | 1.522,39 | 00:00:00 | | 2004-02-20 | 1.482,10 | 1.914.330.000 | 1.493,45 | 1.470,92 | 1.490,81 | 00:00:00 | | 2004-02-23 | 1.463,75 | 1.953.330.000 | 1.489,40 | 1.454,36 | 1.488,28 | 00:00:00 | | 2004-02-24 | 1.462,05 | 2.069.420.000 | 1.474,04 | 1.452,49 | 1.458,38 | 00:00:00 | | 2004-02-25 | 1.470,22 | 1.707.140.000 | 1.474,21 | 1.461,26 | 1.465,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
