Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
NDAQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 62.23 | 0.88 | 1.43% | 61.35 | 62.72 | 61.35 | 3,793,958 |
| 15 May 2024 | 61.35 | 0.94 | 1.56% | 60.47 | 61.59 | 60.47 | 2,955,462 |
| 14 May 2024 | 60.41 | -0.21 | -0.35% | 60.82 | 61.00 | 60.19 | 1,591,655 |
| 13 May 2024 | 60.62 | -0.04 | -0.07% | 60.90 | 61.748 | 60.54 | 1,866,726 |
| 10 May 2024 | 60.66 | 0.48 | 0.80% | 60.23 | 60.71 | 60.065 | 1,761,827 |
| 09 May 2024 | 60.18 | 0.27 | 0.45% | 59.90 | 60.34 | 59.805 | 1,916,592 |
| 08 May 2024 | 59.91 | -0.99 | -1.63% | 60.26 | 60.48 | 59.36 | 2,585,322 |
| 07 May 2024 | 60.90 | -0.70 | -1.14% | 62.06 | 62.22 | 60.805 | 2,584,451 |
| 06 May 2024 | 61.60 | 0.73 | 1.20% | 61.04 | 61.68 | 60.66 | 2,915,865 |
| 03 May 2024 | 60.87 | 0.80 | 1.33% | 60.54 | 61.16 | 59.70 | 2,889,130 |
| 02 May 2024 | 60.07 | 0.19 | 0.32% | 60.16 | 60.18 | 59.38 | 3,401,678 |
| 01 May 2024 | 59.88 | 0.03 | 0.05% | 59.89 | 60.505 | 59.55 | 2,785,659 |
| 30 Abr 2024 | 59.85 | -0.23 | -0.38% | 59.95 | 60.13 | 59.66 | 3,704,114 |
| 29 Abr 2024 | 60.08 | -0.04 | -0.07% | 60.00 | 60.87 | 59.74 | 3,650,784 |
| 26 Abr 2024 | 60.12 | -0.17 | -0.28% | 59.64 | 60.63 | 59.405 | 4,792,086 |
| 25 Abr 2024 | 60.29 | -1.21 | -1.97% | 59.21 | 60.38 | 58.10 | 7,780,942 |
| 24 Abr 2024 | 61.50 | 0.41 | 0.67% | 60.72 | 61.57 | 60.61 | 2,893,513 |
| 23 Abr 2024 | 61.09 | -0.11 | -0.18% | 61.07 | 61.51 | 60.945 | 2,279,606 |
| 22 Abr 2024 | 61.20 | 0.85 | 1.41% | 60.76 | 61.32 | 60.525 | 2,116,452 |
| 19 Abr 2024 | 60.35 | 0.28 | 0.47% | 60.53 | 60.565 | 59.95 | 3,083,746 |
| 18 Abr 2024 | 60.07 | 0.06 | 0.10% | 60.43 | 60.50 | 59.89 | 2,348,959 |
| 17 Abr 2024 | 60.01 | -0.02 | -0.03% | 60.68 | 60.72 | 59.91 | 2,818,370 |
| 16 Abr 2024 | 60.03 | -0.16 | -0.27% | 60.35 | 60.50 | 59.7281 | 2,825,748 |
| 15 Abr 2024 | 60.19 | -1.33 | -2.16% | 62.23 | 62.32 | 60.00 | 3,248,438 |
| 12 Abr 2024 | 61.52 | -1.54 | -2.44% | 62.69 | 62.82 | 61.01 | 4,148,559 |
| 11 Abr 2024 | 63.06 | 0.05 | 0.08% | 63.33 | 63.35 | 62.38 | 3,721,159 |
| 10 Abr 2024 | 63.01 | -0.55 | -0.87% | 62.82 | 63.60 | 62.22 | 2,675,594 |
| 09 Abr 2024 | 63.56 | 1.42 | 2.29% | 63.72 | 64.25 | 62.61 | 4,487,076 |
| 08 Abr 2024 | 62.14 | 0.10 | 0.16% | 62.32 | 62.485 | 61.8625 | 2,451,352 |
| 05 Abr 2024 | 62.04 | 0.98 | 1.60% | 61.05 | 62.06 | 60.92 | 1,929,499 |
| 04 Abr 2024 | 61.06 | -0.52 | -0.84% | 62.00 | 62.40 | 60.84 | 2,094,146 |
| 03 Abr 2024 | 61.58 | 0.25 | 0.41% | 61.40 | 61.99 | 61.30 | 2,250,908 |
| 02 Abr 2024 | 61.33 | -0.96 | -1.54% | 61.75 | 61.81 | 60.865 | 3,215,891 |
| 01 Abr 2024 | 62.29 | -0.81 | -1.28% | 63.015 | 63.04 | 62.21 | 2,310,480 |
| 28 Mar 2024 | 63.10 | 0.10 | 0.16% | 63.49 | 63.52 | 62.82 | 2,791,714 |
| 27 Mar 2024 | 63.00 | 0.77 | 1.24% | 62.59 | 63.08 | 62.14 | 3,036,927 |
| 26 Mar 2024 | 62.23 | 1.17 | 1.92% | 62.16 | 62.845 | 61.95 | 4,480,823 |
| 25 Mar 2024 | 61.06 | -0.57 | -0.92% | 61.51 | 61.82 | 61.015 | 2,202,862 |
| 22 Mar 2024 | 61.63 | -0.21 | -0.34% | 61.84 | 62.28 | 61.47 | 5,194,950 |
| 21 Mar 2024 | 61.84 | 0.96 | 1.58% | 61.16 | 63.05 | 60.96 | 15,426,525 |
| 20 Mar 2024 | 60.88 | -1.58 | -2.53% | 59.93 | 61.515 | 59.61 | 18,273,829 |
| 19 Mar 2024 | 62.46 | 2.17 | 3.60% | 60.48 | 62.56 | 60.22 | 5,239,730 |
| 18 Mar 2024 | 60.29 | 0.61 | 1.02% | 59.94 | 60.71 | 59.74 | 3,320,646 |
| 15 Mar 2024 | 59.68 | 0.99 | 1.69% | 57.96 | 59.855 | 57.96 | 3,527,376 |
| 14 Mar 2024 | 58.69 | -0.85 | -1.43% | 59.44 | 59.45 | 58.235 | 2,097,782 |
| 13 Mar 2024 | 59.54 | -0.20 | -0.33% | 59.71 | 59.83 | 59.14 | 2,169,885 |
| 12 Mar 2024 | 59.74 | -0.29 | -0.48% | 59.94 | 60.51 | 59.73 | 3,481,462 |
| 11 Mar 2024 | 60.03 | 0.02 | 0.03% | 60.09 | 60.41 | 59.51 | 2,324,609 |
| 08 Mar 2024 | 60.01 | 0.88 | 1.49% | 59.30 | 60.5488 | 58.83 | 4,228,708 |
| 07 Mar 2024 | 59.13 | 1.24 | 2.14% | 58.30 | 59.21 | 58.16 | 3,979,366 |
| 06 Mar 2024 | 57.89 | 0.96 | 1.69% | 57.13 | 57.93 | 56.75 | 3,833,001 |
| 05 Mar 2024 | 56.93 | -0.04 | -0.07% | 57.00 | 58.46 | 56.90 | 3,858,720 |
| 04 Mar 2024 | 56.97 | 0.44 | 0.78% | 56.52 | 57.125 | 56.30 | 3,621,641 |
| 01 Mar 2024 | 56.53 | 0.33 | 0.59% | 56.29 | 56.675 | 55.515 | 3,524,687 |
| 29 Feb 2024 | 56.20 | -0.12 | -0.21% | 56.67 | 56.68 | 56.08 | 4,201,834 |
| 28 Feb 2024 | 56.32 | -0.05 | -0.09% | 56.31 | 56.6425 | 56.14 | 1,918,859 |
| 27 Feb 2024 | 56.37 | 0.18 | 0.32% | 56.26 | 56.48 | 56.085 | 1,767,167 |
| 26 Feb 2024 | 56.19 | -0.46 | -0.81% | 56.47 | 56.63 | 55.82 | 1,903,968 |
| 23 Feb 2024 | 56.65 | 0.09 | 0.16% | 56.85 | 56.87 | 56.365 | 1,346,104 |
| 22 Feb 2024 | 56.56 | 0.52 | 0.93% | 56.26 | 56.81 | 56.24 | 2,040,065 |
| 21 Feb 2024 | 56.04 | 0.50 | 0.90% | 55.39 | 56.06 | 55.11 | 2,207,066 |
| 20 Feb 2024 | 55.54 | 0.12 | 0.22% | 55.02 | 55.60 | 54.90 | 2,745,274 |
