COMP

Datos Históricos NASDAQ Composite

COMP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Sep 2022 11,051.64 222.13 2.05% 10,817.52 11,101.50 10,776.34 0
27 Sep 2022 10,829.50 26.58 0.25% 10,955.29 11,040.98 10,741.02 0
26 Sep 2022 10,802.92 -65.01 -0.6% 10,833.38 11,024.00 10,789.05 0
23 Sep 2022 10,867.93 -198.88 -1.8% 10,952.69 10,958.29 10,732.72 0
22 Sep 2022 11,066.81 -153.39 -1.37% 11,167.38 11,203.77 11,024.64 0
21 Sep 2022 11,220.19 -204.86 -1.79% 11,466.21 11,613.57 11,218.99 0
20 Sep 2022 11,425.05 -109.97 -0.95% 11,440.14 11,520.99 11,343.72 0
19 Sep 2022 11,535.02 86.62 0.76% 11,338.57 11,538.13 11,337.83 0
16 Sep 2022 11,448.40 -103.95 -0.9% 11,401.21 11,460.43 11,316.92 0
15 Sep 2022 11,552.36 -167.32 -1.43% 11,633.24 11,760.73 11,497.11 0
14 Sep 2022 11,719.68 86.10 0.74% 11,680.41 11,746.83 11,602.76 0
13 Sep 2022 11,633.57 -632.84 -5.16% 11,908.81 11,957.97 11,604.43 0
12 Sep 2022 12,266.41 154.10 1.27% 12,174.94 12,270.19 12,169.28 0
09 Sep 2022 12,112.31 250.18 2.11% 11,958.61 12,132.67 11,958.61 0
08 Sep 2022 11,862.13 70.23 0.6% 11,679.86 11,896.73 11,660.53 0
07 Sep 2022 11,791.90 246.99 2.14% 11,559.38 11,819.07 11,555.08 0
06 Sep 2022 11,544.91 -85.96 -0.74% 11,643.03 11,679.43 11,471.50 0
05 Sep 2022 11,630.86 0.00 +0.00% 11,899.14 11,945.91 11,573.51 0
02 Sep 2022 11,630.86 -154.26 -1.31% 11,899.14 11,945.91 11,573.51 0
01 Sep 2022 11,785.13 -31.08 -0.26% 11,707.44 11,798.37 11,546.52 0
31 Ago 2022 11,816.20 -66.93 -0.56% 11,972.56 12,027.43 11,814.17 0
30 Ago 2022 11,883.14 -134.53 -1.12% 12,093.06 12,101.85 11,790.02 0
29 Ago 2022 12,017.67 -124.04 -1.02% 12,021.05 12,124.87 11,981.42 0
26 Ago 2022 12,141.71 -497.56 -3.94% 12,630.58 12,655.84 12,141.52 0
25 Ago 2022 12,639.27 207.74 1.67% 12,506.37 12,641.26 12,471.98 0
24 Ago 2022 12,431.53 50.23 0.41% 12,375.15 12,504.33 12,350.16 0
23 Ago 2022 12,381.30 -0.27 0.0% 12,380.37 12,490.85 12,352.03 0
22 Ago 2022 12,381.57 -323.64 -2.55% 12,523.16 12,538.55 12,353.73 0
19 Ago 2022 12,705.22 -260.13 -2.01% 12,832.27 12,859.01 12,674.87 0
18 Ago 2022 12,965.34 27.22 0.21% 12,937.79 13,002.66 12,873.49 0
17 Ago 2022 12,938.12 -164.43 -1.25% 12,968.63 13,053.51 12,863.01 0
16 Ago 2022 13,102.55 -25.51 -0.19% 13,082.64 13,181.09 12,979.24 0
15 Ago 2022 13,128.05 80.87 0.62% 12,996.63 13,146.06 12,993.78 0
12 Ago 2022 13,047.19 267.27 2.09% 12,866.31 13,047.19 12,821.22 0
11 Ago 2022 12,779.91 -74.89 -0.58% 12,944.82 13,026.24 12,760.09 0
10 Ago 2022 12,854.80 360.88 2.89% 12,793.44 12,861.44 12,698.61 0
09 Ago 2022 12,493.93 -150.53 -1.19% 12,557.49 12,582.91 12,438.86 0
08 Ago 2022 12,644.46 -13.10 -0.1% 12,703.72 12,855.15 12,597.75 0
05 Ago 2022 12,657.55 -63.03 -0.5% 12,538.80 12,720.44 12,525.77 0
04 Ago 2022 12,720.58 52.42 0.41% 12,675.04 12,736.19 12,600.78 0
03 Ago 2022 12,668.16 319.40 2.59% 12,433.87 12,699.64 12,425.21 0
02 Ago 2022 12,348.76 -20.22 -0.16% 12,287.67 12,503.34 12,260.48 0
01 Ago 2022 12,368.98 -21.71 -0.18% 12,317.96 12,499.72 12,271.98 0
29 Jul 2022 12,390.69 228.09 1.88% 12,239.69 12,426.26 12,181.13 0
28 Jul 2022 12,162.59 130.17 1.08% 12,036.48 12,179.09 11,886.67 0
27 Jul 2022 12,032.42 469.85 4.06% 11,756.19 12,081.73 11,718.38 0
26 Jul 2022 11,562.57 -220.09 -1.87% 11,701.53 11,711.31 11,533.37 0
25 Jul 2022 11,782.67 -51.45 -0.43% 11,837.96 11,855.11 11,707.53 0
22 Jul 2022 11,834.11 -225.50 -1.87% 12,025.37 12,093.02 11,767.19 0
21 Jul 2022 12,059.61 161.96 1.36% 11,914.15 12,060.59 11,812.72 0
20 Jul 2022 11,897.65 184.50 1.58% 11,726.09 11,939.96 11,703.36 0
19 Jul 2022 11,713.15 353.10 3.11% 11,515.00 11,721.22 11,448.97 0
18 Jul 2022 11,360.05 -92.37 -0.81% 11,561.64 11,629.03 11,322.84 0
15 Jul 2022 11,452.42 201.24 1.79% 11,379.36 11,454.69 11,295.33 0
14 Jul 2022 11,251.19 3.60 0.03% 11,151.21 11,279.97 11,005.93 0
13 Jul 2022 11,247.58 -17.15 -0.15% 11,056.55 11,325.67 11,031.27 0
12 Jul 2022 11,264.73 -107.87 -0.95% 11,420.89 11,483.17 11,207.08 0
11 Jul 2022 11,372.60 -262.71 -2.26% 11,524.49 11,541.10 11,348.06 0
08 Jul 2022 11,635.31 13.96 0.12% 11,503.61 11,689.70 11,479.77 0
07 Jul 2022 11,621.35 259.49 2.28% 11,422.60 11,644.47 11,412.88 0
06 Jul 2022 11,361.85 39.61 0.35% 11,337.90 11,443.15 11,250.32 0
05 Jul 2022 11,322.24 194.39 1.75% 10,964.18 11,323.89 10,911.45 0
04 Jul 2022 11,127.85 0.00 +0.00% 11,006.83 11,132.55 10,922.71 0
01 Jul 2022 11,127.85 99.11 0.9% 11,006.83 11,132.55 10,922.71 0
Su Consulta Reciente
NASDAQI
COMP
NASDAQ Com..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220929 05:19:07