|
 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 | | 2000-12-13 | 2.748,88 | 2.042.250.000 | 2.941,34 | 2.741,40 | 2.940,18 | 00:00:00 | | 2000-12-14 | 2.639,26 | 1.770.640.000 | 2.788,81 | 2.638,11 | 2.744,26 | 00:00:00 | | 2000-12-15 | 2.543,09 | 2.147.483.647 | 2.624,56 | 2.511,35 | 2.590,84 | 00:00:00 | | 2000-12-18 | 2.543,09 | 2.065.990.000 | 2.639,00 | 2.511,06 | 2.604,08 | 00:00:00 | | 2000-12-19 | 2.399,63 | 2.147.483.647 | 2.635,22 | 2.397,87 | 2.538,86 | 00:00:00 | | 2000-12-20 | 2.210,32 | 2.147.483.647 | 2.337,99 | 2.199,20 | 2.288,28 | 00:00:00 | | 2000-12-21 | 2.224,84 | 2.147.483.647 | 2.347,28 | 2.174,76 | 2.191,82 | 00:00:00 | | 2000-12-22 | 2.436,26 | 2.147.483.647 | 2.437,19 | 2.303,21 | 2.303,21 | 00:00:00 | | 2000-12-26 | 2.404,60 | 1.558.700.000 | 2.477,10 | 2.332,35 | 2.435,51 | 00:00:00 | | 2000-12-27 | 2.460,21 | 2.002.650.000 | 2.468,75 | 2.362,59 | 2.383,42 | 00:00:00 | | 2000-12-28 | 2.464,62 | 2.147.483.647 | 2.505,65 | 2.420,34 | 2.435,84 | 00:00:00 | | 2000-12-29 | 2.341,70 | 2.147.483.647 | 2.491,25 | 2.328,86 | 2.465,37 | 00:00:00 | | 2001-01-02 | 2.128,78 | 1.918.930.000 | 2.347,70 | 2.105,49 | 2.341,28 | 00:00:00 | | 2001-01-03 | 2.528,38 | 2.147.483.647 | 2.530,53 | 2.087,32 | 2.087,32 | 00:00:00 | | 2001-01-04 | 2.460,04 | 2.147.483.647 | 2.547,04 | 2.432,04 | 2.485,52 | 00:00:00 | | 2001-01-05 | 2.267,85 | 2.104.670.000 | 2.463,48 | 2.252,36 | 2.460,81 | 00:00:00 | | 2001-01-08 | 2.281,54 | 1.850.590.000 | 2.282,95 | 2.151,16 | 2.245,44 | 00:00:00 | | 2001-01-09 | 2.311,40 | 1.975.130.000 | 2.364,41 | 2.274,08 | 2.312,53 | 00:00:00 | | 2001-01-10 | 2.413,71 | 2.147.483.647 | 2.417,43 | 2.237,45 | 2.253,85 | 00:00:00 | | 2001-01-11 | 2.524,29 | 2.147.483.647 | 2.550,39 | 2.376,86 | 2.376,86 | 00:00:00 | | 2001-01-12 | 2.506,05 | 2.147.483.647 | 2.591,55 | 2.471,06 | 2.522,45 | 00:00:00 | | 2001-01-16 | 2.470,72 | 2.073.940.000 | 2.510,34 | 2.432,87 | 2.502,66 | 00:00:00 | | 2001-01-17 | 2.558,67 | 2.147.483.647 | 2.629,17 | 2.539,09 | 2.586,80 | 00:00:00 | | 2001-01-18 | 2.670,47 | 2.147.483.647 | 2.672,07 | 2.533,37 | 2.574,64 | 00:00:00 | | 2001-01-19 | 2.655,77 | 2.147.483.647 | 2.740,76 | 2.633,67 | 2.740,11 | 00:00:00 | | 2001-01-22 | 2.643,13 | 2.037.140.000 | 2.683,12 | 2.598,85 | 2.639,61 | 00:00:00 | | 2001-01-23 | 2.730,05 | 2.147.483.647 | 2.738,81 | 2.618,72 | 2.642,33 | 00:00:00 | | 2001-01-24 | 2.726,45 | 2.147.483.647 | 2.771,63 | 2.692,81 | 2.732,92 | 00:00:00 | | 2001-01-25 | 2.595,85 | 2.147.483.647 | 2.710,22 | 2.595,47 | 2.687,05 | 00:00:00 | | 2001-01-26 | 2.631,78 | 2.147.483.647 | 2.635,22 | 2.526,55 | 2.538,28 | 00:00:00 | | 2001-01-29 | 2.694,53 | 1.970.130.000 | 2.696,73 | 2.578,84 | 2.601,67 | 00:00:00 | | 2001-01-30 | 2.686,14 | 2.073.590.000 | 2.716,41 | 2.661,74 | 2.701,34 | 00:00:00 | | 2001-01-31 | 2.593,00 | 2.147.483.647 | 2.718,51 | 2.591,92 | 2.695,03 | 00:00:00 | | 2001-02-01 | 2.607,16 | 1.776.260.000 | 2.627,39 | 2.554,94 | 2.586,24 | 00:00:00 | | 2001-02-02 | 2.472,18 | 1.706.900.000 | 2.616,40 | 2.471,51 | 2.605,64 | 00:00:00 | | 2001-02-05 | 2.467,30 | 1.648.760.000 | 2.483,58 | 2.409,20 | 2.447,72 | 00:00:00 | | 2001-02-06 | 2.473,24 | 1.788.920.000 | 2.531,05 | 2.456,89 | 2.463,50 | 00:00:00 | | 2001-02-07 | 2.409,66 | 2.056.920.000 | 2.446,66 | 2.349,92 | 2.421,64 | 00:00:00 | | 2001-02-08 | 2.355,67 | 1.852.360.000 | 2.464,19 | 2.355,15 | 2.436,48 | 00:00:00 | | 2001-02-09 | 2.261,77 | 1.881.910.000 | 2.342,42 | 2.247,52 | 2.333,01 | 00:00:00 | | 2001-02-12 | 2.286,76 | 1.751.220.000 | 2.319,90 | 2.229,23 | 2.247,20 | 00:00:00 | | 2001-02-13 | 2.208,40 | 1.728.550.000 | 2.367,91 | 2.208,01 | 2.315,46 | 00:00:00 | | 2001-02-14 | 2.305,82 | 1.987.350.000 | 2.307,27 | 2.173,42 | 2.224,35 | 00:00:00 | | 2001-02-15 | 2.371,04 | 2.106.930.000 | 2.423,65 | 2.355,92 | 2.360,56 | 00:00:00 | | 2001-02-16 | 2.212,51 | 1.892.200.000 | 2.266,36 | 2.187,31 | 2.228,77 | 00:00:00 | | 2001-02-20 | 2.095,11 | 1.878.340.000 | 2.235,74 | 2.094,58 | 2.229,91 | 00:00:00 | | 2001-02-21 | 2.058,54 | 2.019.740.000 | 2.164,25 | 2.044,74 | 2.056,15 | 00:00:00 | | 2001-02-22 | 2.032,42 | 2.147.483.647 | 2.088,60 | 1.958,88 | 2.058,56 | 00:00:00 | | 2001-02-23 | 2.056,06 | 2.147.483.647 | 2.061,45 | 1.935,21 | 1.997,55 | 00:00:00 | | 2001-02-26 | 2.097,64 | 1.739.060.000 | 2.103,63 | 2.020,32 | 2.088,03 | 00:00:00 | | 2001-02-27 | 1.964,52 | 1.808.540.000 | 2.081,79 | 1.963,63 | 2.067,15 | 00:00:00 | | 2001-02-28 | 1.908,32 | 2.082.700.000 | 2.010,32 | 1.880,47 | 1.983,35 | 00:00:00 | | 2001-03-01 | 1.968,02 | 2.147.483.647 | 1.968,02 | 1.837,98 | 1.879,84 | 00:00:00 | | 2001-03-02 | 1.881,34 | 2.147.483.647 | 1.988,35 | 1.866,13 | 1.886,04 | 00:00:00 | | 2001-03-05 | 1.916,68 | 1.495.750.000 | 1.936,02 | 1.892,02 | 1.908,62 | 00:00:00 | | 2001-03-06 | 1.976,31 | 1.986.380.000 | 2.029,01 | 1.973,87 | 1.983,28 | 00:00:00 | | 2001-03-07 | 1.996,23 | 1.774.410.000 | 2.018,94 | 1.965,91 | 2.018,94 | 00:00:00 | | 2001-03-08 | 1.938,15 | 1.759.140.000 | 1.993,50 | 1.933,23 | 1.982,44 | 00:00:00 | | 2001-03-09 | 1.813,02 | 1.962.120.000 | 1.892,79 | 1.802,91 | 1.892,79 | 00:00:00 | | 2001-03-12 | 1.680,64 | 2.147.483.647 | 1.762,20 | 1.679,73 | 1.758,06 | 00:00:00 | | 2001-03-13 | 1.789,70 | 2.096.420.000 | 1.790,31 | 1.691,22 | 1.711,99 | 00:00:00 | | 2001-03-14 | 1.745,13 | 2.147.220.000 | 1.808,85 | 1.700,85 | 1.711,06 | 00:00:00 | | 2001-03-15 | 1.697,92 | 1.963.770.000 | 1.813,68 | 1.697,61 | 1.809,50 | 00:00:00 | | 2001-03-16 | 1.647,51 | 2.102.270.000 | 1.693,60 | 1.627,80 | 1.656,78 | 00:00:00 | | 2001-03-19 | 1.730,46 | 1.774.570.000 | 1.732,92 | 1.632,48 | 1.659,70 | 00:00:00 | | 2001-03-20 | 1.614,47 | 2.016.500.000 | 1.749,29 | 1.614,41 | 1.742,99 | 00:00:00 | | 2001-03-21 | 1.605,04 | 2.109.190.000 | 1.674,31 | 1.594,39 | 1.624,31 | 00:00:00 | | 2001-03-22 | 1.701,90 | 2.147.483.647 | 1.703,28 | 1.582,48 | 1.624,81 | 00:00:00 | | 2001-03-23 | 1.705,02 | 2.147.483.647 | 1.754,65 | 1.666,82 | 1.743,96 | 00:00:00 | | 2001-03-26 | 1.676,90 | 1.719.620.000 | 1.736,88 | 1.667,80 | 1.735,53 | 00:00:00 | | 2001-03-27 | 1.735,63 | 1.951.410.000 | 1.751,14 | 1.664,66 | 1.680,73 | 00:00:00 | | 2001-03-28 | 1.602,22 | 2.072.260.000 | 1.687,92 | 1.600,37 | 1.677,63 | 00:00:00 | | 2001-03-29 | 1.563,14 | 2.079.050.000 | 1.626,88 | 1.543,39 | 1.578,99 | 00:00:00 | | 2001-03-30 | 1.573,25 | 2.139.050.000 | 1.600,88 | 1.530,14 | 1.573,82 | 00:00:00 | | 2001-04-02 | 1.516,58 | 1.848.350.000 | 1.594,36 | 1.499,30 | 1.569,66 | 00:00:00 | | 2001-04-03 | 1.399,05 | 2.147.483.647 | 1.493,11 | 1.390,10 | 1.487,87 | 00:00:00 | | 2001-04-04 | 1.370,75 | 2.147.483.647 | 1.435,36 | 1.348,52 | 1.392,03 | 00:00:00 | | 2001-04-05 | 1.519,05 | 2.147.483.647 | 1.521,76 | 1.434,01 | 1.452,04 | 00:00:00 | | 2001-04-06 | 1.448,16 | 1.835.720.000 | 1.485,37 | 1.425,89 | 1.483,96 | 00:00:00 | | 2001-04-09 | 1.481,22 | 1.448.830.000 | 1.495,76 | 1.437,85 | 1.472,81 | 00:00:00 | | 2001-04-10 | 1.597,87 | 2.147.483.647 | 1.620,74 | 1.515,58 | 1.515,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
