|
 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 | | 2000-04-27 | 3.692,57 | 1.548.760.000 | 3.692,92 | 3.390,60 | 3.504,20 | 00:00:00 | | 2000-04-28 | 3.773,18 | 1.583.710.000 | 3.790,78 | 3.696,42 | 3.696,42 | 00:00:00 | | 2000-05-01 | 3.829,84 | 1.500.610.000 | 3.871,93 | 3.777,05 | 3.789,20 | 00:00:00 | | 2000-05-02 | 3.627,31 | 1.438.040.000 | 3.824,47 | 3.626,54 | 3.768,04 | 00:00:00 | | 2000-05-03 | 3.562,16 | 1.480.050.000 | 3.627,31 | 3.435,30 | 3.627,31 | 00:00:00 | | 2000-05-04 | 3.570,73 | 1.287.850.000 | 3.627,35 | 3.518,12 | 3.561,72 | 00:00:00 | | 2000-05-05 | 3.688,36 | 1.197.290.000 | 3.692,40 | 3.534,07 | 3.571,27 | 00:00:00 | | 2000-05-08 | 3.521,60 | 1.142.710.000 | 3.688,36 | 3.521,05 | 3.688,36 | 00:00:00 | | 2000-05-09 | 3.445,26 | 1.454.780.000 | 3.567,96 | 3.401,82 | 3.525,23 | 00:00:00 | | 2000-05-10 | 3.244,73 | 1.580.110.000 | 3.436,68 | 3.234,96 | 3.436,68 | 00:00:00 | | 2000-05-11 | 3.381,57 | 1.370.230.000 | 3.381,70 | 3.237,86 | 3.311,51 | 00:00:00 | | 2000-05-12 | 3.406,25 | 1.220.040.000 | 3.504,81 | 3.381,57 | 3.381,57 | 00:00:00 | | 2000-05-15 | 3.512,11 | 1.155.810.000 | 3.512,21 | 3.314,44 | 3.404,56 | 00:00:00 | | 2000-05-16 | 3.646,89 | 1.495.270.000 | 3.653,76 | 3.520,98 | 3.520,98 | 00:00:00 | | 2000-05-17 | 3.550,50 | 1.227.380.000 | 3.635,03 | 3.527,67 | 3.635,03 | 00:00:00 | | 2000-05-18 | 3.426,35 | 1.258.610.000 | 3.575,78 | 3.426,35 | 3.547,52 | 00:00:00 | | 2000-05-19 | 3.260,64 | 1.366.930.000 | 3.425,38 | 3.259,18 | 3.425,38 | 00:00:00 | | 2000-05-22 | 3.264,71 | 1.615.480.000 | 3.269,54 | 3.029,14 | 3.261,47 | 00:00:00 | | 2000-05-23 | 3.023,42 | 1.330.440.000 | 3.298,46 | 3.022,52 | 3.262,77 | 00:00:00 | | 2000-05-24 | 3.180,31 | 2.087.980.000 | 3.185,74 | 2.897,27 | 3.023,49 | 00:00:00 | | 2000-05-25 | 3.099,28 | 1.561.840.000 | 3.290,53 | 3.078,18 | 3.181,50 | 00:00:00 | | 2000-05-26 | 3.101,44 | 1.069.440.000 | 3.170,72 | 3.033,50 | 3.100,97 | 00:00:00 | | 2000-05-30 | 3.414,03 | 1.457.360.000 | 3.415,71 | 3.101,43 | 3.101,43 | 00:00:00 | | 2000-05-31 | 3.324,08 | 1.533.730.000 | 3.458,34 | 3.322,22 | 3.414,03 | 00:00:00 | | 2000-06-01 | 3.518,98 | 1.580.240.000 | 3.526,53 | 3.331,80 | 3.331,80 | 00:00:00 | | 2000-06-02 | 3.755,67 | 1.903.210.000 | 3.759,81 | 3.518,98 | 3.518,98 | 00:00:00 | | 2000-06-05 | 3.730,31 | 1.455.960.000 | 3.817,25 | 3.688,89 | 3.742,28 | 00:00:00 | | 2000-06-06 | 3.646,32 | 1.603.060.000 | 3.801,31 | 3.637,80 | 3.730,31 | 00:00:00 | | 2000-06-07 | 3.736,01 | 1.431.220.000 | 3.736,15 | 3.599,53 | 3.644,46 | 00:00:00 | | 2000-06-08 | 3.707,31 | 1.399.250.000 | 3.791,42 | 3.671,44 | 3.737,93 | 00:00:00 | | 2000-06-09 | 3.760,26 | 1.268.720.000 | 3.785,02 | 3.707,31 | 3.707,31 | 00:00:00 | | 2000-06-12 | 3.638,42 | 1.281.000.000 | 3.779,74 | 3.638,31 | 3.761,15 | 00:00:00 | | 2000-06-13 | 3.765,81 | 1.398.790.000 | 3.766,52 | 3.582,52 | 3.638,54 | 00:00:00 | | 2000-06-14 | 3.677,49 | 1.400.300.000 | 3.793,72 | 3.670,71 | 3.767,54 | 00:00:00 | | 2000-06-15 | 3.752,01 | 1.426.630.000 | 3.755,72 | 3.639,18 | 3.680,67 | 00:00:00 | | 2000-06-16 | 3.787,36 | 1.501.190.000 | 3.817,85 | 3.732,83 | 3.758,36 | 00:00:00 | | 2000-06-19 | 3.933,70 | 1.411.400.000 | 3.935,33 | 3.730,77 | 3.787,36 | 00:00:00 | | 2000-06-20 | 3.933,83 | 1.694.520.000 | 3.990,21 | 3.898,28 | 3.933,70 | 00:00:00 | | 2000-06-21 | 3.970,00 | 1.541.900.000 | 3.981,26 | 3.867,92 | 3.928,98 | 00:00:00 | | 2000-06-22 | 3.804,11 | 1.639.540.000 | 3.968,85 | 3.804,00 | 3.968,85 | 00:00:00 | | 2000-06-23 | 3.685,30 | 1.344.960.000 | 3.821,95 | 3.669,40 | 3.809,40 | 00:00:00 | | 2000-06-26 | 3.771,45 | 1.316.960.000 | 3.840,54 | 3.685,30 | 3.685,30 | 00:00:00 | | 2000-06-27 | 3.699,00 | 1.476.020.000 | 3.804,94 | 3.698,50 | 3.771,45 | 00:00:00 | | 2000-06-28 | 3.771,06 | 1.660.130.000 | 3.817,50 | 3.701,11 | 3.701,11 | 00:00:00 | | 2000-06-29 | 3.665,83 | 1.550.990.000 | 3.764,83 | 3.634,03 | 3.764,83 | 00:00:00 | | 2000-06-30 | 3.763,79 | 2.066.390.000 | 3.764,96 | 3.666,18 | 3.666,18 | 00:00:00 | | 2000-07-03 | 3.804,78 | 600.810.000 | 3.811,59 | 3.744,63 | 3.763,79 | 00:00:00 | | 2000-07-05 | 3.649,80 | 1.342.600.000 | 3.804,96 | 3.646,46 | 3.804,96 | 00:00:00 | | 2000-07-06 | 3.793,48 | 1.482.480.000 | 3.793,90 | 3.610,27 | 3.648,13 | 00:00:00 | | 2000-07-07 | 3.841,27 | 1.486.480.000 | 3.884,84 | 3.781,56 | 3.793,01 | 00:00:00 | | 2000-07-10 | 3.772,20 | 1.395.950.000 | 3.841,51 | 3.767,56 | 3.841,51 | 00:00:00 | | 2000-07-11 | 3.744,53 | 1.714.500.000 | 3.835,02 | 3.720,02 | 3.772,61 | 00:00:00 | | 2000-07-12 | 3.901,12 | 1.775.980.000 | 3.909,41 | 3.792,98 | 3.810,36 | 00:00:00 | | 2000-07-13 | 3.956,67 | 1.881.560.000 | 3.991,87 | 3.900,23 | 3.901,12 | 00:00:00 | | 2000-07-14 | 4.041,15 | 1.678.610.000 | 4.051,90 | 3.962,68 | 3.962,82 | 00:00:00 | | 2000-07-17 | 4.061,88 | 1.584.500.000 | 4.089,04 | 4.007,62 | 4.041,15 | 00:00:00 | | 2000-07-18 | 3.960,96 | 1.501.970.000 | 4.060,31 | 3.949,85 | 4.060,31 | 00:00:00 | | 2000-07-19 | 3.843,98 | 1.445.310.000 | 3.960,96 | 3.835,12 | 3.960,96 | 00:00:00 | | 2000-07-20 | 3.995,46 | 1.719.880.000 | 3.999,06 | 3.843,98 | 3.843,98 | 00:00:00 | | 2000-07-21 | 3.908,75 | 1.545.940.000 | 3.992,83 | 3.892,25 | 3.992,83 | 00:00:00 | | 2000-07-24 | 3.790,62 | 1.460.690.000 | 3.966,83 | 3.787,29 | 3.908,75 | 00:00:00 | | 2000-07-25 | 3.865,39 | 1.471.000.000 | 3.871,64 | 3.762,00 | 3.790,62 | 00:00:00 | | 2000-07-26 | 3.818,31 | 1.754.760.000 | 3.865,33 | 3.741,84 | 3.865,33 | 00:00:00 | | 2000-07-27 | 3.681,63 | 1.791.100.000 | 3.816,49 | 3.680,78 | 3.816,49 | 00:00:00 | | 2000-07-28 | 3.477,31 | 1.769.410.000 | 3.716,95 | 3.452,95 | 3.689,69 | 00:00:00 | | 2000-07-31 | 3.609,35 | 1.512.580.000 | 3.610,95 | 3.437,59 | 3.477,53 | 00:00:00 | | 2000-08-01 | 3.521,15 | 1.341.460.000 | 3.609,35 | 3.518,61 | 3.609,35 | 00:00:00 | | 2000-08-02 | 3.490,34 | 1.476.820.000 | 3.617,25 | 3.486,46 | 3.521,15 | 00:00:00 | | 2000-08-03 | 3.623,50 | 1.828.860.000 | 3.625,64 | 3.341,83 | 3.490,34 | 00:00:00 | | 2000-08-04 | 3.618,63 | 1.438.850.000 | 3.715,57 | 3.577,13 | 3.624,17 | 00:00:00 | | 2000-08-07 | 3.710,39 | 1.319.680.000 | 3.726,90 | 3.618,63 | 3.618,63 | 00:00:00 | | 2000-08-08 | 3.686,37 | 1.461.590.000 | 3.741,51 | 3.671,75 | 3.708,95 | 00:00:00 | | 2000-08-09 | 3.693,04 | 1.517.650.000 | 3.780,43 | 3.691,70 | 3.708,63 | 00:00:00 | | 2000-08-10 | 3.595,19 | 1.349.670.000 | 3.690,61 | 3.594,80 | 3.687,69 | 00:00:00 | | 2000-08-11 | 3.644,61 | 1.333.260.000 | 3.645,77 | 3.521,53 | 3.595,15 | 00:00:00 | | 2000-08-14 | 3.719,61 | 1.232.060.000 | 3.720,81 | 3.616,71 | 3.644,63 | 00:00:00 | | 2000-08-15 | 3.722,62 | 1.353.620.000 | 3.761,56 | 3.691,27 | 3.718,70 | 00:00:00 | | 2000-08-16 | 3.721,25 | 1.401.380.000 | 3.791,22 | 3.704,51 | 3.722,62 | 00:00:00 | | 2000-08-17 | 3.830,59 | 1.440.370.000 | 3.839,76 | 3.716,67 | 3.721,25 | 00:00:00 | | 2000-08-18 | 3.807,51 | 1.447.920.000 | 3.868,74 | 3.799,97 | 3.830,59 | 00:00:00 | | 2000-08-21 | 3.827,62 | 1.269.330.000 | 3.878,67 | 3.785,20 | 3.809,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
