Nasdaq-100 Notional Net TR (XNDXNNR)

XNDXNNR
🏛️ Estados Unidos →
28,787.50
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 18,647.15 18,707.78 18,540.43 18,543.55 0.0M
2021-12-30 18,731.29 18,826.98 18,651.44 18,667.32 0.0M
2021-12-29 18,759.54 18,803.05 18,629.48 18,737.25 0.0M
2021-12-28 18,864.40 18,869.25 18,700.29 18,734.58 0.0M
2021-12-27 18,589.60 18,824.31 18,589.60 18,824.16 0.0M
2021-12-23 18,410.94 18,589.24 18,392.97 18,529.55 0.0M
2021-12-22 18,137.93 18,390.98 18,119.77 18,384.03 0.0M
2021-12-21 17,945.74 18,176.63 17,744.77 18,163.76 0.0M
2021-12-20 17,685.64 17,794.38 17,619.57 17,754.65 0.0M
2021-12-17 17,853.56 18,132.53 17,796.07 17,952.13 0.0M
2021-12-16 18,558.32 18,564.57 17,953.46 18,023.11 0.0M
2021-12-15 18,073.86 18,520.15 17,890.37 18,506.89 0.0M
2021-12-14 18,038.88 18,172.42 17,885.68 18,081.19 0.0M
2021-12-13 18,538.46 18,554.67 18,262.43 18,270.56 0.0M
2021-12-10 18,492.94 18,562.03 18,334.69 18,553.93 0.0M
2021-12-09 18,560.54 18,646.28 18,337.07 18,346.70 0.0M
2021-12-08 18,532.99 18,632.08 18,460.87 18,624.39 0.0M
2021-12-07 18,335.47 18,566.83 18,322.11 18,546.38 0.0M
2021-12-06 17,886.11 18,061.17 17,674.01 18,001.61 0.0M
2021-12-03 18,221.06 18,278.09 17,657.48 17,849.16 0.0M
2021-12-02 17,939.22 18,251.62 17,916.07 18,165.79 0.0M
2021-12-01 18,569.97 18,659.96 18,020.25 18,035.83 0.0M
2021-11-30 18,553.32 18,690.33 18,257.79 18,328.40 0.0M
2021-11-29 18,472.67 18,670.40 18,417.57 18,627.33 0.0M
2021-11-26 18,443.26 18,517.36 18,161.12 18,202.74 0.0M
2021-11-24 18,403.42 18,594.55 18,294.11 18,591.46 0.0M
2021-11-23 18,548.25 18,647.31 18,311.32 18,521.47 0.0M
2021-11-22 18,905.38 19,041.78 18,598.74 18,605.76 0.0M
2021-11-19 18,807.39 18,883.83 18,767.89 18,824.18 0.0M
2021-11-18 18,625.97 18,743.06 18,524.51 18,721.54 0.0M
2021-11-17 18,546.51 18,625.88 18,487.13 18,522.67 0.0M
2021-11-16 18,363.64 18,544.45 18,348.20 18,522.03 0.0M
2021-11-15 18,428.12 18,461.80 18,279.70 18,385.02 0.0M
2021-11-12 18,258.05 18,417.51 18,183.84 18,396.31 0.0M
2021-11-11 18,297.97 18,300.46 18,190.47 18,205.33 0.0M
2021-11-10 18,267.39 18,423.38 18,060.91 18,152.08 0.0M
2021-11-09 18,610.23 18,623.74 18,358.88 18,417.14 0.0M
2021-11-08 18,567.62 18,623.45 18,523.61 18,548.63 0.0M
2021-11-05 18,618.54 18,683.11 18,510.07 18,575.14 0.0M
2021-11-04 18,384.44 18,605.50 18,357.57 18,558.15 0.0M
2021-11-03 18,164.51 18,342.74 18,107.74 18,327.88 0.0M
2021-11-02 18,033.67 18,150.59 18,024.50 18,132.60 0.0M
2021-11-01 18,027.02 18,061.91 17,919.97 18,056.16 0.0M
2021-10-29 17,753.59 18,001.24 17,753.59 17,993.94 0.0M
2021-10-28 17,792.97 17,917.39 17,765.30 17,910.77 0.0M
2021-10-27 17,711.72 17,855.52 17,684.04 17,706.41 0.0M
2021-10-26 17,725.65 17,834.00 17,615.82 17,662.25 0.0M
2021-10-25 17,500.79 17,657.90 17,411.39 17,610.83 0.0M
2021-10-22 17,506.11 17,565.37 17,358.42 17,430.07 0.0M
2021-10-21 17,442.26 17,591.84 17,424.88 17,582.77 0.0M
2021-10-20 17,535.56 17,545.90 17,405.51 17,468.25 0.0M
2021-10-19 17,423.69 17,498.07 17,391.09 17,493.24 0.0M
2021-10-18 17,130.97 17,376.09 17,111.83 17,368.57 0.0M
2021-10-15 17,148.45 17,197.45 17,100.34 17,193.80 0.0M
2021-10-14 16,942.55 17,095.01 16,915.31 17,086.53 0.0M
2021-10-13 16,745.28 16,800.93 16,659.90 16,771.16 0.0M
2021-10-12 16,768.54 16,782.69 16,614.21 16,643.47 0.0M
2021-10-11 16,761.05 16,922.10 16,696.75 16,702.06 0.0M
2021-10-08 16,961.59 16,968.39 16,806.24 16,823.54 0.0M
2021-10-07 16,912.45 17,038.73 16,888.79 16,910.25 0.0M
2021-10-06 16,493.43 16,772.21 16,458.67 16,762.06 0.0M
2021-10-05 16,497.61 16,758.52 16,482.23 16,656.94 0.0M
2021-10-04 16,700.74 16,716.63 16,327.71 16,426.67 0.0M
2021-10-01 16,719.62 16,832.51 16,519.57 16,788.27 0.0M
2021-09-30 16,831.88 16,897.62 16,666.48 16,672.22 0.0M
2021-09-29 16,837.48 16,927.60 16,714.80 16,743.71 0.0M
2021-09-28 17,026.51 17,069.80 16,750.22 16,763.06 0.0M
2021-09-27 17,256.67 17,296.79 17,144.56 17,256.21 0.0M
2021-09-24 17,276.62 17,415.73 17,260.92 17,397.73 0.0M
2021-09-23 17,285.91 17,428.60 17,249.91 17,382.81 0.0M
2021-09-22 17,107.46 17,284.93 17,057.44 17,223.84 0.0M
2021-09-21 17,133.57 17,182.33 17,008.76 17,055.04 0.0M
2021-09-20 17,100.19 17,200.75 16,819.19 17,036.12 0.0M
2021-09-17 17,568.62 17,572.92 17,352.57 17,400.72 0.0M
2021-09-16 17,535.99 17,634.11 17,443.17 17,607.75 0.0M
2021-09-15 17,498.86 17,611.21 17,381.35 17,593.71 0.0M
2021-09-14 17,596.26 17,619.16 17,421.81 17,456.82 0.0M
2021-09-13 17,640.17 17,659.24 17,420.29 17,514.25 0.0M
2021-09-10 17,756.29 17,785.47 17,512.97 17,521.27 0.0M
2021-09-09 17,746.74 17,787.61 17,652.90 17,657.78 0.0M
2021-09-08 17,779.96 17,779.96 17,620.46 17,725.31 0.0M
2021-09-07 17,772.35 17,816.71 17,713.26 17,787.62 0.0M
2021-09-03 17,677.78 17,778.94 17,650.55 17,761.63 0.0M
2021-09-02 17,765.45 17,794.33 17,649.70 17,706.39 0.0M
2021-09-01 17,742.45 17,809.72 17,704.49 17,713.44 0.0M
2021-08-31 17,701.20 17,704.79 17,612.07 17,679.84 0.0M
2021-08-30 17,541.14 17,722.32 17,539.80 17,704.70 0.0M
2021-08-27 17,365.02 17,525.20 17,350.15 17,509.23 0.0M
2021-08-26 17,413.96 17,437.01 17,318.94 17,334.02 0.0M
2021-08-25 17,454.43 17,476.57 17,405.74 17,436.36 0.0M
2021-08-24 17,402.15 17,453.77 17,380.18 17,423.43 0.0M
2021-08-23 17,176.58 17,404.99 17,176.58 17,372.48 0.0M
2021-08-20 16,988.16 17,135.51 16,982.27 17,122.61 0.0M
2021-08-19 16,760.28 17,017.80 16,760.28 16,942.64 0.0M
2021-08-18 16,988.57 17,062.28 16,842.90 16,855.86 0.0M
2021-08-17 17,036.47 17,085.82 16,908.32 17,017.90 0.0M
2021-08-16 17,116.74 17,175.66 16,936.51 17,174.27 0.0M
2021-08-13 17,128.80 17,184.35 17,103.62 17,168.70 0.0M
2021-08-12 17,027.84 17,124.61 16,963.92 17,114.47 0.0M
2021-08-11 17,127.96 17,157.53 16,981.53 17,044.09 0.0M
2021-08-10 17,190.64 17,204.35 17,023.69 17,072.93 0.0M
2021-08-09 17,166.56 17,187.59 17,104.89 17,163.13 0.0M
2021-08-06 17,154.46 17,195.90 17,083.33 17,135.88 0.0M
2021-08-05 17,129.37 17,218.80 17,104.92 17,215.82 0.0M
2021-08-04 17,075.72 17,141.73 17,028.06 17,103.19 0.0M
2021-08-03 17,005.46 17,080.84 16,855.03 17,078.28 0.0M
2021-08-02 17,060.91 17,076.54 16,946.36 16,967.39 0.0M
2021-07-30 16,875.28 16,998.27 16,875.28 16,963.16 0.0M
2021-07-29 17,025.78 17,112.70 17,013.45 17,063.27 0.0M
2021-07-28 17,014.00 17,097.64 16,909.99 17,028.66 0.0M
2021-07-27 17,124.94 17,130.31 16,767.56 16,959.35 0.0M
2021-07-26 17,108.24 17,169.55 17,062.83 17,150.95 0.0M
2021-07-23 17,013.03 17,150.69 16,949.10 17,134.76 0.0M
2021-07-22 16,854.69 16,940.76 16,854.69 16,939.38 0.0M
2021-07-21 16,693.91 16,829.41 16,678.54 16,828.80 0.0M
2021-07-20 16,555.21 16,769.80 16,475.09 16,699.06 0.0M
2021-07-19 16,460.58 16,529.84 16,389.38 16,495.98 0.0M
2021-07-16 16,828.17 16,866.60 16,629.77 16,645.96 0.0M
2021-07-15 16,897.80 16,902.36 16,686.97 16,774.44 0.0M
2021-07-14 16,989.96 17,008.50 16,861.79 16,894.34 0.0M
2021-07-13 16,861.01 17,009.79 16,830.12 16,864.98 0.0M
2021-07-12 16,869.65 16,893.23 16,796.10 16,868.77 0.0M
2021-07-09 16,677.65 16,824.37 16,650.68 16,810.05 0.0M
2021-07-08 16,528.25 16,739.13 16,498.87 16,692.04 0.0M
2021-07-07 16,882.05 16,883.67 16,707.43 16,792.23 0.0M
2021-07-06 16,729.44 16,777.39 16,593.56 16,764.81 0.0M
2021-07-02 16,590.57 16,709.17 16,582.98 16,697.27 0.0M
2021-07-01 16,472.57 16,524.78 16,419.10 16,505.97 0.0M
2021-06-30 16,505.99 16,531.19 16,472.89 16,500.02 0.0M
2021-06-29 16,464.46 16,522.91 16,417.09 16,520.14 0.0M
2021-06-28 16,325.78 16,471.38 16,324.57 16,465.61 0.0M
2021-06-25 16,320.12 16,325.87 16,238.08 16,261.79 0.0M
2021-06-24 16,276.61 16,356.92 16,253.20 16,285.29 0.0M
2021-06-23 16,182.15 16,238.56 16,151.10 16,181.32 0.0M
2021-06-22 16,029.69 16,197.47 16,015.55 16,176.98 0.0M
2021-06-21 15,932.83 16,041.51 15,834.05 16,026.00 0.0M
2021-06-18 16,011.03 16,028.60 15,897.10 15,925.41 0.0M
2021-06-17 15,808.79 16,102.07 15,808.59 16,054.89 0.0M
2021-06-16 15,929.42 15,982.64 15,691.92 15,849.95 0.0M
2021-06-15 16,006.15 16,012.32 15,879.33 15,903.67 0.0M
2021-06-14 15,871.49 16,015.65 15,828.25 16,014.36 0.0M
2021-06-11 15,822.00 15,866.40 15,793.12 15,866.00 0.0M
2021-06-10 15,680.07 15,825.97 15,661.46 15,822.98 0.0M
2021-06-09 15,715.16 15,755.06 15,653.43 15,657.85 0.0M
2021-06-08 15,724.09 15,769.35 15,580.09 15,653.14 0.0M
2021-06-07 15,577.53 15,650.36 15,538.95 15,644.10 0.0M
2021-06-04 15,436.49 15,623.48 15,429.45 15,607.62 0.0M
2021-06-03 15,378.82 15,423.73 15,266.56 15,334.37 0.0M
2021-06-02 15,475.97 15,540.50 15,424.32 15,498.70 0.0M
2021-06-01 15,598.23 15,608.64 15,414.48 15,473.94 0.0M
2021-05-28 15,544.69 15,599.93 15,508.17 15,510.07 0.0M
2021-05-27 15,510.37 15,553.31 15,471.01 15,477.49 0.0M
2021-05-26 15,510.51 15,553.98 15,480.32 15,527.55 0.0M
2021-05-25 15,525.87 15,563.25 15,427.42 15,476.36 0.0M
2021-05-24 15,302.60 15,510.21 15,297.75 15,458.25 0.0M
2021-05-21 15,380.55 15,381.26 15,186.00 15,197.56 0.0M
2021-05-20 15,064.83 15,327.05 15,063.19 15,290.89 0.0M
2021-05-19 14,728.97 15,007.03 14,724.22 15,000.16 0.0M
2021-05-18 15,127.26 15,181.94 14,969.22 14,974.79 0.0M
2021-05-17 15,101.89 15,125.08 14,950.88 15,082.68 0.0M
2021-05-14 14,998.88 15,215.27 14,977.57 15,173.48 0.0M
2021-05-13 14,878.60 14,983.90 14,734.83 14,850.81 0.0M
2021-05-12 14,902.44 14,995.10 14,689.60 14,728.63 0.0M
2021-05-11 14,842.61 15,158.67 14,833.68 15,124.25 0.0M
2021-05-10 15,459.77 15,460.63 15,132.28 15,132.80 0.0M
2021-05-07 15,536.66 15,648.84 15,484.75 15,541.22 0.0M
2021-05-06 15,279.90 15,423.00 15,180.78 15,418.92 0.0M
2021-05-05 15,458.01 15,489.30 15,264.61 15,292.69 0.0M
2021-05-04 15,493.44 15,521.46 15,171.21 15,339.46 0.0M
2021-05-03 15,767.96 15,804.16 15,611.25 15,628.30 0.0M
2021-04-30 15,693.94 15,820.09 15,672.47 15,697.31 0.0M
2021-04-29 15,926.60 15,937.41 15,668.59 15,820.46 0.0M
2021-04-28 15,801.39 15,844.93 15,735.16 15,742.49 0.0M
2021-04-27 15,908.40 15,908.65 15,775.96 15,808.92 0.0M
2021-04-26 15,802.95 15,898.52 15,763.23 15,883.53 0.0M
2021-04-23 15,621.17 15,841.93 15,615.47 15,787.59 0.0M
2021-04-22 15,764.17 15,801.71 15,533.02 15,584.66 0.0M
2021-04-21 15,592.09 15,785.48 15,533.79 15,780.33 0.0M
2021-04-20 15,731.40 15,780.04 15,548.68 15,637.82 0.0M
2021-04-19 15,820.73 15,882.80 15,667.77 15,749.21 0.0M
2021-04-16 15,894.49 15,910.81 15,815.87 15,901.22 0.0M
2021-04-15 15,780.02 15,899.19 15,775.64 15,883.43 0.0M
2021-04-14 15,841.18 15,843.46 15,607.10 15,631.72 0.0M
2021-04-13 15,711.43 15,856.32 15,711.43 15,838.16 0.0M
2021-04-12 15,618.75 15,671.58 15,567.65 15,648.89 0.0M
2021-04-09 15,524.68 15,682.92 15,485.34 15,678.00 0.0M
2021-04-08 15,548.40 15,584.93 15,517.57 15,579.85 0.0M
2021-04-07 15,348.12 15,455.59 15,324.04 15,419.24 0.0M
2021-04-06 15,363.19 15,468.59 15,345.53 15,375.94 0.0M
2021-04-05 15,211.46 15,426.08 15,196.48 15,397.28 0.0M
2021-04-01 15,023.10 15,096.15 15,008.26 15,091.74 0.0M
2021-03-31 14,685.07 14,907.81 14,680.90 14,822.19 0.0M
2021-03-30 14,609.81 14,638.62 14,489.82 14,601.34 0.0M
2021-03-29 14,662.08 14,733.36 14,533.13 14,679.32 0.0M
2021-03-26 14,466.03 14,709.39 14,402.98 14,694.46 0.0M
2021-03-25 14,387.04 14,543.37 14,296.86 14,469.61 0.0M
2021-03-24 14,799.85 14,805.83 14,489.23 14,490.41 0.0M
2021-03-23 14,862.09 14,922.64 14,710.75 14,738.25 0.0M
2021-03-22 14,653.73 14,907.70 14,653.73 14,816.05 0.0M
2021-03-19 14,483.39 14,611.70 14,383.08 14,567.52 0.0M
2021-03-18 14,723.99 14,762.61 14,469.54 14,478.16 0.0M
2021-03-17 14,744.97 15,034.17 14,660.35 14,945.97 0.0M
2021-03-16 14,894.20 15,053.63 14,820.76 14,889.25 0.0M
2021-03-15 14,644.40 14,812.92 14,587.25 14,810.15 0.0M
2021-03-12 14,573.29 14,652.75 14,465.46 14,645.63 0.0M
2021-03-11 14,671.36 14,848.90 14,624.95 14,775.37 0.0M
2021-03-10 14,658.32 14,691.38 14,405.54 14,434.09 0.0M
2021-03-09 14,302.12 14,565.91 14,253.85 14,482.11 0.0M
2021-03-08 14,295.23 14,395.99 13,908.56 13,921.16 0.0M
2021-03-05 14,255.17 14,376.04 13,818.52 14,339.32 0.0M
2021-03-04 14,324.67 14,486.75 13,937.94 14,107.53 0.0M
2021-03-03 14,735.65 14,777.78 14,350.67 14,354.56 0.0M
2021-03-02 15,049.30 15,053.67 14,771.31 14,780.16 0.0M
2021-03-01 14,832.26 15,044.75 14,770.79 15,032.50 0.0M
2021-02-26 14,665.84 14,814.54 14,445.59 14,609.79 0.0M
2021-02-25 14,935.41 15,045.42 14,456.14 14,517.87 0.0M
2021-02-24 14,820.31 15,065.33 14,680.07 15,053.75 0.0M
2021-02-23 14,691.57 15,005.62 14,437.83 14,931.90 0.0M
2021-02-22 15,180.18 15,217.82 14,961.40 14,964.75 0.0M
2021-02-19 15,488.13 15,505.64 15,328.82 15,368.80 0.0M
2021-02-18 15,340.92 15,469.62 15,251.47 15,432.92 0.0M
2021-02-17 15,431.26 15,518.04 15,336.48 15,502.84 0.0M
2021-02-16 15,659.83 15,703.67 15,530.56 15,583.73 0.0M
2021-02-12 15,495.53 15,631.83 15,451.37 15,622.12 0.0M
2021-02-11 15,526.94 15,553.60 15,429.19 15,539.06 0.0M
2021-02-10 15,557.45 15,579.52 15,309.12 15,448.66 0.0M
2021-02-09 15,461.99 15,546.54 15,459.33 15,484.66 0.0M
2021-02-08 15,467.60 15,497.11 15,394.79 15,493.28 0.0M
2021-02-05 15,377.50 15,434.28 15,304.02 15,390.16 0.0M
2021-02-04 15,219.58 15,342.04 15,164.82 15,339.51 0.0M
2021-02-03 15,331.42 15,338.69 15,156.17 15,158.76 0.0M
2021-02-02 15,123.69 15,270.57 15,115.08 15,219.55 0.0M
2021-02-01 14,779.54 15,020.46 14,684.41 14,985.04 0.0M
2021-01-29 14,844.31 14,893.37 14,528.71 14,619.12 0.0M
2021-01-28 14,887.18 15,157.02 14,872.30 14,930.47 0.0M
2021-01-27 15,122.21 15,147.59 14,741.15 14,829.94 0.0M
2021-01-26 15,275.96 15,309.08 15,200.53 15,256.92 0.0M
2021-01-25 15,285.70 15,340.07 14,935.06 15,249.12 0.0M
2021-01-22 15,105.36 15,160.33 15,083.56 15,116.92 0.0M
2021-01-21 15,105.69 15,193.03 15,039.33 15,160.57 0.0M
2021-01-20 14,877.97 15,078.32 14,858.96 15,037.81 0.0M
2021-01-19 14,613.88 14,716.21 14,545.68 14,698.62 0.0M
2021-01-15 14,587.28 14,636.14 14,428.96 14,480.79 0.0M
2021-01-14 14,714.91 14,744.44 14,573.79 14,587.96 0.0M
2021-01-13 14,602.86 14,712.54 14,564.59 14,672.72 0.0M
2021-01-12 14,607.61 14,654.40 14,457.92 14,580.50 0.0M
2021-01-11 14,659.00 14,728.79 14,570.89 14,592.26 0.0M
2021-01-08 14,744.79 14,830.41 14,634.37 14,821.52 0.0M
2021-01-07 14,414.48 14,664.73 14,413.89 14,634.07 0.0M
2021-01-06 14,251.28 14,479.77 14,215.27 14,276.27 0.0M
2021-01-05 14,321.26 14,486.98 14,321.26 14,478.73 0.0M
2021-01-04 14,645.00 14,645.00 14,178.23 14,356.04 0.0M