|
 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 | | 2000-08-21 | 3.827,62 | 1.269.330.000 | 3.878,67 | 3.785,20 | 3.809,86 | 00:00:00 | | 2000-08-22 | 3.827,89 | 1.413.190.000 | 3.898,12 | 3.827,30 | 3.832,10 | 00:00:00 | | 2000-08-23 | 3.896,92 | 1.461.790.000 | 3.899,96 | 3.760,12 | 3.818,06 | 00:00:00 | | 2000-08-24 | 3.949,57 | 1.546.950.000 | 3.954,60 | 3.884,57 | 3.897,05 | 00:00:00 | | 2000-08-25 | 3.931,25 | 1.285.820.000 | 3.986,73 | 3.915,79 | 3.945,50 | 00:00:00 | | 2000-08-28 | 3.954,24 | 1.373.010.000 | 3.987,71 | 3.928,80 | 3.933,33 | 00:00:00 | | 2000-08-29 | 3.951,94 | 1.489.470.000 | 3.970,92 | 3.923,42 | 3.955,54 | 00:00:00 | | 2000-08-30 | 3.968,73 | 1.537.020.000 | 3.984,19 | 3.921,49 | 3.951,67 | 00:00:00 | | 2000-08-31 | 4.077,59 | 1.903.150.000 | 4.080,48 | 3.971,32 | 3.971,32 | 00:00:00 | | 2000-09-01 | 4.099,30 | 1.472.940.000 | 4.147,19 | 4.057,44 | 4.084,11 | 00:00:00 | | 2000-09-05 | 3.987,03 | 1.668.120.000 | 4.085,89 | 3.986,28 | 4.085,89 | 00:00:00 | | 2000-09-06 | 3.837,62 | 1.757.190.000 | 3.983,74 | 3.837,33 | 3.978,23 | 00:00:00 | | 2000-09-07 | 3.953,36 | 1.634.610.000 | 3.963,94 | 3.847,79 | 3.847,79 | 00:00:00 | | 2000-09-08 | 3.813,44 | 1.508.550.000 | 3.949,15 | 3.811,60 | 3.949,15 | 00:00:00 | | 2000-09-11 | 3.706,74 | 1.483.670.000 | 3.852,45 | 3.690,47 | 3.813,44 | 00:00:00 | | 2000-09-12 | 3.666,87 | 1.596.640.000 | 3.792,38 | 3.645,28 | 3.706,74 | 00:00:00 | | 2000-09-13 | 3.741,75 | 1.656.550.000 | 3.752,45 | 3.610,65 | 3.666,87 | 00:00:00 | | 2000-09-14 | 3.737,42 | 1.699.480.000 | 3.834,51 | 3.715,65 | 3.741,75 | 00:00:00 | | 2000-09-15 | 3.676,33 | 1.777.540.000 | 3.748,76 | 3.640,58 | 3.731,73 | 00:00:00 | | 2000-09-18 | 3.585,52 | 1.613.970.000 | 3.723,67 | 3.548,59 | 3.676,33 | 00:00:00 | | 2000-09-19 | 3.756,40 | 1.707.400.000 | 3.756,87 | 3.588,37 | 3.588,37 | 00:00:00 | | 2000-09-20 | 3.790,45 | 1.802.040.000 | 3.810,30 | 3.660,31 | 3.756,40 | 00:00:00 | | 2000-09-21 | 3.718,15 | 1.616.010.000 | 3.790,45 | 3.691,93 | 3.790,45 | 00:00:00 | | 2000-09-22 | 3.701,18 | 2.147.483.647 | 3.718,15 | 3.505,18 | 3.718,15 | 00:00:00 | | 2000-09-25 | 3.622,10 | 1.774.680.000 | 3.774,78 | 3.611,09 | 3.753,31 | 00:00:00 | | 2000-09-26 | 3.582,59 | 1.825.900.000 | 3.696,99 | 3.566,71 | 3.643,65 | 00:00:00 | | 2000-09-27 | 3.571,90 | 1.948.200.000 | 3.648,94 | 3.533,67 | 3.631,08 | 00:00:00 | | 2000-09-28 | 3.725,15 | 2.001.450.000 | 3.725,75 | 3.556,34 | 3.556,99 | 00:00:00 | | 2000-09-29 | 3.570,61 | 2.018.050.000 | 3.690,24 | 3.557,54 | 3.684,87 | 00:00:00 | | 2000-10-02 | 3.457,97 | 1.799.220.000 | 3.613,86 | 3.447,71 | 3.613,74 | 00:00:00 | | 2000-10-03 | 3.353,34 | 1.958.840.000 | 3.544,54 | 3.351,61 | 3.528,00 | 00:00:00 | | 2000-10-04 | 3.453,36 | 2.129.330.000 | 3.476,52 | 3.291,61 | 3.337,91 | 00:00:00 | | 2000-10-05 | 3.424,32 | 1.872.960.000 | 3.492,28 | 3.392,00 | 3.421,46 | 00:00:00 | | 2000-10-06 | 3.311,94 | 1.870.690.000 | 3.468,28 | 3.262,80 | 3.432,82 | 00:00:00 | | 2000-10-09 | 3.318,90 | 1.437.770.000 | 3.359,93 | 3.185,28 | 3.306,75 | 00:00:00 | | 2000-10-10 | 3.188,29 | 1.874.430.000 | 3.336,61 | 3.175,38 | 3.271,69 | 00:00:00 | | 2000-10-11 | 3.100,53 | 2.147.483.647 | 3.220,52 | 3.047,17 | 3.077,51 | 00:00:00 | | 2000-10-12 | 3.004,45 | 2.128.660.000 | 3.183,96 | 3.000,43 | 3.175,75 | 00:00:00 | | 2000-10-13 | 3.277,77 | 2.070.750.000 | 3.278,77 | 2.990,99 | 2.990,99 | 00:00:00 | | 2000-10-16 | 3.249,46 | 1.788.600.000 | 3.296,95 | 3.203,13 | 3.265,96 | 00:00:00 | | 2000-10-17 | 3.172,19 | 1.936.790.000 | 3.326,13 | 3.127,63 | 3.313,81 | 00:00:00 | | 2000-10-18 | 3.139,31 | 2.147.483.647 | 3.245,58 | 2.982,04 | 3.045,70 | 00:00:00 | | 2000-10-19 | 3.402,95 | 2.147.483.647 | 3.404,33 | 3.271,20 | 3.316,63 | 00:00:00 | | 2000-10-20 | 3.456,61 | 2.147.483.647 | 3.514,96 | 3.378,95 | 3.379,73 | 00:00:00 | | 2000-10-23 | 3.422,00 | 1.690.110.000 | 3.498,04 | 3.378,34 | 3.451,40 | 00:00:00 | | 2000-10-24 | 3.353,26 | 1.880.860.000 | 3.481,31 | 3.326,12 | 3.455,37 | 00:00:00 | | 2000-10-25 | 3.107,61 | 2.147.483.647 | 3.283,20 | 3.086,61 | 3.245,69 | 00:00:00 | | 2000-10-26 | 3.167,14 | 2.147.483.647 | 3.185,91 | 2.956,20 | 3.127,44 | 00:00:00 | | 2000-10-27 | 3.175,25 | 1.963.390.000 | 3.275,22 | 3.109,06 | 3.232,81 | 00:00:00 | | 2000-10-30 | 3.081,07 | 1.741.440.000 | 3.195,45 | 3.038,41 | 3.128,94 | 00:00:00 | | 2000-10-31 | 3.282,30 | 2.146.420.000 | 3.304,62 | 3.120,21 | 3.120,21 | 00:00:00 | | 2000-11-01 | 3.225,27 | 2.024.380.000 | 3.311,00 | 3.176,87 | 3.214,40 | 00:00:00 | | 2000-11-02 | 3.308,48 | 2.147.483.647 | 3.326,37 | 3.259,07 | 3.292,13 | 00:00:00 | | 2000-11-03 | 3.321,91 | 1.846.200.000 | 3.359,99 | 3.275,07 | 3.329,26 | 00:00:00 | | 2000-11-06 | 3.290,47 | 1.608.520.000 | 3.369,47 | 3.285,77 | 3.346,15 | 00:00:00 | | 2000-11-07 | 3.279,57 | 1.700.120.000 | 3.304,38 | 3.217,45 | 3.262,58 | 00:00:00 | | 2000-11-08 | 3.059,09 | 1.678.000.000 | 3.296,30 | 3.058,66 | 3.295,77 | 00:00:00 | | 2000-11-09 | 3.057,06 | 1.942.770.000 | 3.081,62 | 2.923,10 | 2.993,02 | 00:00:00 | | 2000-11-10 | 2.890,26 | 1.779.930.000 | 3.011,58 | 2.890,02 | 2.974,43 | 00:00:00 | | 2000-11-13 | 2.836,62 | 2.048.330.000 | 2.969,62 | 2.742,47 | 2.798,95 | 00:00:00 | | 2000-11-14 | 3.039,50 | 1.785.310.000 | 3.043,66 | 2.926,66 | 2.952,62 | 00:00:00 | | 2000-11-15 | 3.076,70 | 1.705.940.000 | 3.128,37 | 3.001,83 | 3.027,61 | 00:00:00 | | 2000-11-16 | 2.925,16 | 1.523.710.000 | 3.082,42 | 2.925,08 | 3.016,80 | 00:00:00 | | 2000-11-17 | 2.934,81 | 1.760.850.000 | 3.000,92 | 2.850,15 | 2.934,51 | 00:00:00 | | 2000-11-20 | 2.792,41 | 1.716.290.000 | 2.885,31 | 2.779,78 | 2.838,29 | 00:00:00 | | 2000-11-21 | 2.786,53 | 1.749.380.000 | 2.844,55 | 2.745,70 | 2.807,42 | 00:00:00 | | 2000-11-22 | 2.668,25 | 1.885.130.000 | 2.806,33 | 2.667,11 | 2.738,29 | 00:00:00 | | 2000-11-24 | 2.830,09 | 781.600.000 | 2.830,76 | 2.740,06 | 2.745,39 | 00:00:00 | | 2000-11-27 | 2.769,32 | 1.706.570.000 | 2.913,76 | 2.759,98 | 2.910,57 | 00:00:00 | | 2000-11-28 | 2.621,11 | 1.919.970.000 | 2.795,15 | 2.619,50 | 2.763,86 | 00:00:00 | | 2000-11-29 | 2.602,85 | 2.055.720.000 | 2.670,53 | 2.520,14 | 2.635,05 | 00:00:00 | | 2000-11-30 | 2.506,54 | 2.147.483.647 | 2.573,11 | 2.426,41 | 2.470,66 | 00:00:00 | | 2000-12-01 | 2.549,74 | 2.147.483.647 | 2.674,42 | 2.499,39 | 2.566,68 | 00:00:00 | | 2000-12-04 | 2.554,40 | 1.860.480.000 | 2.614,85 | 2.475,63 | 2.572,88 | 00:00:00 | | 2000-12-05 | 2.852,87 | 2.147.483.647 | 2.852,91 | 2.633,57 | 2.648,54 | 00:00:00 | | 2000-12-06 | 2.743,70 | 2.147.483.647 | 2.891,50 | 2.721,81 | 2.833,52 | 00:00:00 | | 2000-12-07 | 2.719,91 | 1.756.810.000 | 2.761,78 | 2.648,94 | 2.688,61 | 00:00:00 | | 2000-12-08 | 2.895,39 | 2.147.483.647 | 2.914,97 | 2.803,03 | 2.840,20 | 00:00:00 | | 2000-12-11 | 2.972,91 | 2.147.483.647 | 2.990,83 | 2.848,86 | 2.900,28 | 00:00:00 | | 2000-12-12 | 2.863,21 | 1.919.030.000 | 2.958,29 | 2.862,17 | 2.942,20 | 00:00:00 | | 2000-12-13 | 2.748,88 | 2.042.250.000 | 2.941,34 | 2.741,40 | 2.940,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
