|
 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 | | 2005-06-02 | 1.568,96 | 1.746.620.000 | 1.568,96 | 1.553,05 | 1.553,43 | 00:00:00 | | 2005-06-03 | 1.544,48 | 1.637.900.000 | 1.566,14 | 1.542,05 | 1.565,48 | 00:00:00 | | 2005-06-06 | 1.545,27 | 1.477.150.000 | 1.548,55 | 1.539,57 | 1.544,96 | 00:00:00 | | 2005-06-07 | 1.531,12 | 1.846.530.000 | 1.559,53 | 1.531,07 | 1.546,71 | 00:00:00 | | 2005-06-08 | 1.527,68 | 1.602.540.000 | 1.538,24 | 1.524,13 | 1.536,92 | 00:00:00 | | 2005-06-09 | 1.539,46 | 1.666.670.000 | 1.542,75 | 1.520,61 | 1.526,15 | 00:00:00 | | 2005-06-10 | 1.521,02 | 1.449.380.000 | 1.537,57 | 1.515,96 | 1.537,57 | 00:00:00 | | 2005-06-13 | 1.529,13 | 1.432.130.000 | 1.538,66 | 1.519,61 | 1.519,61 | 00:00:00 | | 2005-06-14 | 1.524,42 | 1.405.850.000 | 1.534,15 | 1.520,88 | 1.529,02 | 00:00:00 | | 2005-06-15 | 1.529,49 | 1.672.670.000 | 1.535,43 | 1.510,82 | 1.533,90 | 00:00:00 | | 2005-06-16 | 1.537,42 | 1.793.020.000 | 1.540,52 | 1.527,71 | 1.531,02 | 00:00:00 | | 2005-06-17 | 1.538,13 | 1.993.280.000 | 1.550,63 | 1.532,56 | 1.550,63 | 00:00:00 | | 2005-06-20 | 1.537,31 | 1.408.110.000 | 1.545,52 | 1.526,06 | 1.529,65 | 00:00:00 | | 2005-06-21 | 1.536,48 | 1.557.480.000 | 1.542,73 | 1.530,91 | 1.535,48 | 00:00:00 | | 2005-06-22 | 1.534,36 | 1.668.440.000 | 1.545,54 | 1.527,93 | 1.542,13 | 00:00:00 | | 2005-06-23 | 1.515,95 | 2.009.480.000 | 1.549,00 | 1.515,79 | 1.537,64 | 00:00:00 | | 2005-06-24 | 1.500,18 | 2.147.483.647 | 1.518,01 | 1.500,18 | 1.516,84 | 00:00:00 | | 2005-06-27 | 1.493,75 | 1.448.300.000 | 1.503,79 | 1.490,02 | 1.497,29 | 00:00:00 | | 2005-06-28 | 1.508,61 | 1.584.200.000 | 1.512,64 | 1.498,48 | 1.500,65 | 00:00:00 | | 2005-06-29 | 1.504,11 | 1.640.360.000 | 1.512,77 | 1.501,72 | 1.511,95 | 00:00:00 | | 2005-06-30 | 1.493,52 | 1.731.500.000 | 1.510,21 | 1.492,94 | 1.507,02 | 00:00:00 | | 2005-07-01 | 1.490,53 | 1.176.200.000 | 1.501,95 | 1.489,74 | 1.497,02 | 00:00:00 | | 2005-07-05 | 1.506,35 | 1.440.300.000 | 1.509,19 | 1.485,96 | 1.485,96 | 00:00:00 | | 2005-07-06 | 1.498,05 | 1.592.080.000 | 1.512,91 | 1.497,11 | 1.503,48 | 00:00:00 | | 2005-07-07 | 1.503,78 | 1.617.860.000 | 1.505,30 | 1.484,18 | 1.484,92 | 00:00:00 | | 2005-07-08 | 1.533,27 | 1.685.280.000 | 1.534,29 | 1.502,20 | 1.505,53 | 00:00:00 | | 2005-07-11 | 1.547,66 | 1.770.800.000 | 1.547,98 | 1.535,07 | 1.536,45 | 00:00:00 | | 2005-07-12 | 1.555,59 | 1.657.520.000 | 1.560,15 | 1.543,14 | 1.546,52 | 00:00:00 | | 2005-07-13 | 1.557,62 | 1.540.000.000 | 1.559,37 | 1.549,81 | 1.555,24 | 00:00:00 | | 2005-07-14 | 1.573,44 | 1.872.310.000 | 1.577,48 | 1.563,93 | 1.570,31 | 00:00:00 | | 2005-07-15 | 1.577,82 | 1.534.960.000 | 1.582,40 | 1.568,82 | 1.577,27 | 00:00:00 | | 2005-07-18 | 1.570,09 | 1.307.270.000 | 1.578,12 | 1.570,02 | 1.573,62 | 00:00:00 | | 2005-07-19 | 1.590,49 | 1.632.670.000 | 1.590,76 | 1.577,00 | 1.580,25 | 00:00:00 | | 2005-07-20 | 1.602,75 | 1.957.070.000 | 1.605,45 | 1.578,87 | 1.580,06 | 00:00:00 | | 2005-07-21 | 1.601,89 | 2.034.880.000 | 1.610,84 | 1.591,72 | 1.606,84 | 00:00:00 | | 2005-07-22 | 1.600,76 | 1.660.360.000 | 1.606,42 | 1.592,03 | 1.601,68 | 00:00:00 | | 2005-07-25 | 1.593,57 | 1.523.020.000 | 1.607,97 | 1.591,40 | 1.600,62 | 00:00:00 | | 2005-07-26 | 1.598,93 | 1.651.840.000 | 1.603,89 | 1.591,58 | 1.596,81 | 00:00:00 | | 2005-07-27 | 1.611,95 | 1.750.070.000 | 1.613,39 | 1.592,76 | 1.601,39 | 00:00:00 | | 2005-07-28 | 1.618,64 | 1.683.870.000 | 1.619,78 | 1.609,62 | 1.613,29 | 00:00:00 | | 2005-07-29 | 1.605,14 | 1.613.950.000 | 1.619,95 | 1.605,14 | 1.616,42 | 00:00:00 | | 2005-08-01 | 1.610,11 | 1.492.680.000 | 1.616,40 | 1.604,58 | 1.609,74 | 00:00:00 | | 2005-08-02 | 1.627,01 | 1.735.020.000 | 1.628,57 | 1.611,86 | 1.611,86 | 00:00:00 | | 2005-08-03 | 1.627,19 | 1.752.440.000 | 1.628,53 | 1.618,40 | 1.619,98 | 00:00:00 | | 2005-08-04 | 1.608,74 | 1.591.380.000 | 1.621,00 | 1.606,60 | 1.619,18 | 00:00:00 | | 2005-08-05 | 1.601,59 | 1.471.740.000 | 1.614,22 | 1.600,25 | 1.606,63 | 00:00:00 | | 2005-08-08 | 1.589,97 | 1.431.010.000 | 1.607,01 | 1.588,74 | 1.604,23 | 00:00:00 | | 2005-08-09 | 1.601,14 | 1.460.470.000 | 1.606,51 | 1.595,71 | 1.596,15 | 00:00:00 | | 2005-08-10 | 1.585,71 | 1.817.680.000 | 1.610,21 | 1.582,31 | 1.604,80 | 00:00:00 | | 2005-08-11 | 1.600,65 | 1.582.090.000 | 1.603,66 | 1.586,67 | 1.587,77 | 00:00:00 | | 2005-08-12 | 1.591,75 | 1.551.410.000 | 1.594,96 | 1.581,41 | 1.587,69 | 00:00:00 | | 2005-08-15 | 1.600,71 | 1.380.460.000 | 1.606,96 | 1.585,66 | 1.587,59 | 00:00:00 | | 2005-08-16 | 1.574,01 | 1.540.320.000 | 1.596,54 | 1.572,44 | 1.595,86 | 00:00:00 | | 2005-08-17 | 1.582,29 | 1.518.010.000 | 1.588,80 | 1.573,87 | 1.577,57 | 00:00:00 | | 2005-08-18 | 1.575,76 | 1.391.780.000 | 1.585,28 | 1.573,40 | 1.578,20 | 00:00:00 | | 2005-08-19 | 1.573,72 | 1.205.270.000 | 1.581,95 | 1.573,70 | 1.576,57 | 00:00:00 | | 2005-08-22 | 1.575,59 | 1.351.650.000 | 1.588,92 | 1.565,81 | 1.577,15 | 00:00:00 | | 2005-08-23 | 1.571,30 | 1.341.270.000 | 1.578,52 | 1.566,72 | 1.575,47 | 00:00:00 | | 2005-08-24 | 1.561,71 | 1.718.580.000 | 1.588,90 | 1.561,15 | 1.568,02 | 00:00:00 | | 2005-08-25 | 1.565,88 | 1.307.580.000 | 1.569,51 | 1.562,03 | 1.564,42 | 00:00:00 | | 2005-08-26 | 1.558,84 | 1.261.130.000 | 1.565,55 | 1.552,99 | 1.563,85 | 00:00:00 | | 2005-08-29 | 1.571,52 | 1.268.560.000 | 1.575,45 | 1.551,31 | 1.551,36 | 00:00:00 | | 2005-08-30 | 1.565,73 | 1.436.400.000 | 1.566,47 | 1.554,49 | 1.565,17 | 00:00:00 | | 2005-08-31 | 1.581,71 | 1.631.780.000 | 1.582,09 | 1.561,42 | 1.566,86 | 00:00:00 | | 2005-09-01 | 1.577,25 | 1.623.320.000 | 1.587,82 | 1.573,54 | 1.581,23 | 00:00:00 | | 2005-09-02 | 1.573,12 | 1.130.450.000 | 1.583,00 | 1.571,82 | 1.580,71 | 00:00:00 | | 2005-09-06 | 1.597,27 | 1.403.190.000 | 1.597,71 | 1.578,99 | 1.580,21 | 00:00:00 | | 2005-09-07 | 1.599,86 | 1.480.820.000 | 1.600,79 | 1.590,87 | 1.594,02 | 00:00:00 | | 2005-09-08 | 1.597,68 | 1.578.070.000 | 1.604,91 | 1.593,30 | 1.594,82 | 00:00:00 | | 2005-09-09 | 1.607,83 | 1.617.540.000 | 1.610,12 | 1.595,31 | 1.599,98 | 00:00:00 | | 2005-09-12 | 1.612,20 | 1.723.540.000 | 1.616,82 | 1.605,99 | 1.607,60 | 00:00:00 | | 2005-09-13 | 1.607,38 | 1.724.570.000 | 1.619,12 | 1.604,13 | 1.609,58 | 00:00:00 | | 2005-09-14 | 1.589,63 | 1.698.250.000 | 1.609,37 | 1.589,41 | 1.609,22 | 00:00:00 | | 2005-09-15 | 1.588,55 | 1.744.660.000 | 1.596,38 | 1.585,07 | 1.594,51 | 00:00:00 | | 2005-09-16 | 1.599,44 | 2.147.483.647 | 1.600,44 | 1.587,18 | 1.592,10 | 00:00:00 | | 2005-09-19 | 1.586,05 | 1.604.140.000 | 1.597,97 | 1.579,51 | 1.595,08 | 00:00:00 | | 2005-09-20 | 1.578,20 | 1.845.670.000 | 1.604,02 | 1.575,58 | 1.589,33 | 00:00:00 | | 2005-09-21 | 1.561,84 | 1.772.370.000 | 1.577,67 | 1.561,47 | 1.577,10 | 00:00:00 | | 2005-09-22 | 1.567,36 | 1.692.930.000 | 1.570,94 | 1.551,81 | 1.559,94 | 00:00:00 | | 2005-09-23 | 1.571,75 | 1.604.120.000 | 1.577,05 | 1.559,57 | 1.563,97 | 00:00:00 | | 2005-09-26 | 1.572,86 | 1.502.410.000 | 1.584,58 | 1.564,52 | 1.581,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
