Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
NDXH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 436.22 | -2.07 | -0.47% | 436.23 | 436.77 | 435.85 | 2,062 |
| 16 May 2024 | 438.29 | 3.70 | 0.85% | 437.59 | 438.29 | 437.59 | 1,016 |
| 15 May 2024 | 434.59 | 5.74 | 1.34% | 430.77 | 434.59 | 430.13 | 479 |
| 14 May 2024 | 428.85 | 1.54 | 0.36% | 427.86 | 428.90 | 427.11 | 484 |
| 13 May 2024 | 427.31 | 1.34 | 0.31% | 427.78 | 428.49 | 427.04 | 2,816 |
| 10 May 2024 | 425.97 | -0.03 | -0.01% | 426.87 | 428.79 | 425.97 | 707 |
| 09 May 2024 | 426.00 | 0.81 | 0.19% | 424.42 | 426.00 | 423.61 | 1,473 |
| 08 May 2024 | 425.19 | -1.61 | -0.38% | 425.39 | 426.06 | 422.59 | 4,292 |
| 07 May 2024 | 426.80 | 3.69 | 0.87% | 425.08 | 426.85 | 424.35 | 1,042 |
| 06 May 2024 | 423.11 | 4.58 | 1.09% | 421.38 | 423.21 | 421.33 | 507 |
| 03 May 2024 | 418.53 | 9.04 | 2.21% | 415.25 | 419.48 | 414.81 | 1,291 |
| 02 May 2024 | 409.49 | -7.58 | -1.82% | 410.93 | 411.04 | 407.51 | 475 |
| 30 Abr 2024 | 417.07 | -0.60 | -0.14% | 417.97 | 417.97 | 416.84 | 184 |
| 29 Abr 2024 | 417.67 | 1.78 | 0.43% | 417.73 | 418.10 | 417.26 | 686 |
| 26 Abr 2024 | 415.89 | 10.19 | 2.51% | 414.60 | 416.09 | 413.74 | 1,392 |
| 25 Abr 2024 | 405.70 | -6.00 | -1.46% | 407.63 | 408.80 | 404.65 | 1,536 |
| 24 Abr 2024 | 411.70 | 1.50 | 0.37% | 413.83 | 413.84 | 411.70 | 429 |
| 23 Abr 2024 | 410.20 | 10.20 | 2.55% | 405.06 | 410.20 | 404.95 | 1,501 |
| 22 Abr 2024 | 400.00 | -4.56 | -1.13% | 403.60 | 403.73 | 400.00 | 2,250 |
| 19 Abr 2024 | 404.56 | -8.41 | -2.04% | 406.45 | 409.37 | 404.56 | 8,911 |
| 18 Abr 2024 | 412.97 | -2.09 | -0.50% | 414.08 | 414.24 | 409.62 | 2,599 |
| 17 Abr 2024 | 415.06 | -1.53 | -0.37% | 416.41 | 418.53 | 415.06 | 910 |
| 16 Abr 2024 | 416.59 | -7.31 | -1.72% | 416.74 | 417.93 | 415.00 | 2,200 |
| 15 Abr 2024 | 423.90 | -1.22 | -0.29% | 426.17 | 427.49 | 423.90 | 1,784 |
| 12 Abr 2024 | 425.12 | -0.29 | -0.07% | 431.01 | 431.01 | 425.12 | 518 |
| 11 Abr 2024 | 425.41 | 1.48 | 0.35% | 424.62 | 425.41 | 423.20 | 1,730 |
| 10 Abr 2024 | 423.93 | -0.71 | -0.17% | 428.55 | 429.02 | 421.49 | 4,258 |
| 09 Abr 2024 | 424.64 | -3.27 | -0.76% | 426.77 | 428.82 | 424.64 | 6,882 |
| 08 Abr 2024 | 427.91 | 1.99 | 0.47% | 426.27 | 427.91 | 426.06 | 1,321 |
| 05 Abr 2024 | 425.92 | -5.05 | -1.17% | 422.59 | 426.54 | 421.58 | 2,267 |
| 04 Abr 2024 | 430.97 | 1.49 | 0.35% | 429.53 | 432.22 | 429.53 | 240 |
| 03 Abr 2024 | 429.48 | 5.29 | 1.25% | 426.25 | 429.70 | 425.42 | 900 |
| 02 Abr 2024 | 424.19 | -5.81 | -1.35% | 431.98 | 431.98 | 424.18 | 5,965 |
| 28 Mar 2024 | 430.00 | 1.42 | 0.33% | 430.44 | 431.25 | 429.63 | 3,177 |
| 27 Mar 2024 | 428.58 | -3.49 | -0.81% | 431.00 | 432.00 | 428.00 | 160 |
| 26 Mar 2024 | 432.07 | 0.69 | 0.16% | 432.47 | 433.17 | 431.43 | 546 |
| 25 Mar 2024 | 431.38 | -0.27 | -0.06% | 432.01 | 432.01 | 429.57 | 2,114 |
| 22 Mar 2024 | 431.65 | -3.55 | -0.82% | 432.11 | 432.87 | 430.59 | 371 |
| 21 Mar 2024 | 435.20 | 9.98 | 2.35% | 433.97 | 435.20 | 432.60 | 3,930 |
| 20 Mar 2024 | 425.22 | 3.50 | 0.83% | 425.00 | 426.36 | 423.96 | 576 |
| 19 Mar 2024 | 421.72 | -4.04 | -0.95% | 423.60 | 423.87 | 420.37 | 1,055 |
| 18 Mar 2024 | 425.76 | 6.09 | 1.45% | 422.63 | 427.22 | 422.25 | 1,653 |
| 15 Mar 2024 | 419.67 | -5.67 | -1.33% | 424.46 | 425.95 | 419.43 | 23,652 |
| 14 Mar 2024 | 425.34 | -0.76 | -0.18% | 428.12 | 428.59 | 423.54 | 1,075 |
| 13 Mar 2024 | 426.10 | -2.52 | -0.59% | 429.67 | 429.80 | 425.24 | 2,586 |
| 12 Mar 2024 | 428.62 | 5.00 | 1.18% | 425.39 | 428.83 | 424.06 | 1,264 |
| 11 Mar 2024 | 423.62 | -6.45 | -1.50% | 424.73 | 424.82 | 422.04 | 4,138 |
| 08 Mar 2024 | 430.07 | -0.51 | -0.12% | 431.03 | 434.28 | 429.93 | 1,819 |
| 07 Mar 2024 | 430.58 | 5.40 | 1.27% | 422.54 | 430.78 | 422.54 | 972 |
| 06 Mar 2024 | 425.18 | 2.93 | 0.69% | 424.42 | 426.49 | 424.23 | 631 |
| 05 Mar 2024 | 422.25 | -9.30 | -2.16% | 428.30 | 428.30 | 422.00 | 5,079 |
| 04 Mar 2024 | 431.55 | 2.35 | 0.55% | 432.07 | 432.80 | 430.54 | 462 |
| 01 Mar 2024 | 429.20 | 5.39 | 1.27% | 426.89 | 429.26 | 424.99 | 1,389 |
| 29 Feb 2024 | 423.81 | 1.11 | 0.26% | 421.47 | 425.42 | 420.36 | 317 |
| 28 Feb 2024 | 422.70 | -0.68 | -0.16% | 423.28 | 423.28 | 421.14 | 873 |
| 27 Feb 2024 | 423.38 | -0.70 | -0.17% | 423.50 | 424.39 | 422.71 | 481 |
| 26 Feb 2024 | 424.08 | 1.45 | 0.34% | 422.67 | 424.08 | 422.50 | 690 |
| 23 Feb 2024 | 422.63 | -0.30 | -0.07% | 423.91 | 426.66 | 422.42 | 1,220 |
| 22 Feb 2024 | 422.93 | 11.89 | 2.89% | 420.23 | 422.93 | 420.23 | 1,952 |
| 21 Feb 2024 | 411.04 | -1.98 | -0.48% | 412.50 | 412.52 | 411.04 | 521 |
| 20 Feb 2024 | 413.02 | -5.15 | -1.23% | 416.25 | 416.25 | 411.75 | 1,276 |
| 19 Feb 2024 | 418.17 | -2.07 | -0.49% | 417.89 | 418.34 | 417.67 | 543 |
