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
2024-12-31 24,576.87 24,600.13 24,257.18 24,294.93 0.0M
2024-12-30 24,498.82 24,680.29 24,334.10 24,508.05 0.0M
2024-12-27 25,012.02 25,022.62 24,617.87 24,826.94 0.0M
2024-12-26 25,128.63 25,248.58 25,026.50 25,168.36 0.0M
2024-12-24 24,932.59 25,202.28 24,926.60 25,202.28 0.0M
2024-12-23 24,701.21 24,869.70 24,539.35 24,861.80 0.0M
2024-12-20 24,208.21 24,902.68 24,178.34 24,612.38 0.0M
2024-12-19 24,693.78 24,757.13 24,386.87 24,406.56 0.0M
2024-12-18 25,411.26 25,478.96 24,448.55 24,520.79 0.0M
2024-12-17 25,439.14 25,506.61 25,343.83 25,436.18 0.0M
2024-12-16 25,308.94 25,588.95 25,295.97 25,546.68 0.0M
2024-12-13 25,191.03 25,303.27 25,025.07 25,180.17 0.0M
2024-12-12 25,031.25 25,103.95 24,966.19 24,987.70 0.0M
2024-12-11 24,901.13 25,183.58 24,893.63 25,159.62 0.0M
2024-12-10 24,845.34 24,931.60 24,638.27 24,701.75 0.0M
2024-12-09 24,939.26 24,981.13 24,739.29 24,785.59 0.0M
2024-12-06 24,804.71 24,998.58 24,794.35 24,993.89 0.0M
2024-12-05 24,837.02 24,870.50 24,748.03 24,763.86 0.0M
2024-12-04 24,689.19 24,846.63 24,664.95 24,840.08 0.0M
2024-12-03 24,394.17 24,543.48 24,365.20 24,536.00 0.0M
2024-12-02 24,237.75 24,502.60 24,237.75 24,460.49 0.0M
2024-11-29 24,005.63 24,219.77 23,983.61 24,189.79 0.0M
2024-11-27 24,098.95 24,099.70 23,825.06 23,974.21 0.0M
2024-11-26 24,119.72 24,205.01 24,074.66 24,179.24 0.0M
2024-11-25 24,174.46 24,266.59 23,935.96 24,042.87 0.0M
2024-11-22 23,964.89 24,033.93 23,870.40 24,009.66 0.0M
2024-11-21 24,008.31 24,054.40 23,617.20 23,968.43 0.0M
2024-11-20 23,872.99 23,891.16 23,574.54 23,880.23 0.0M
2024-11-19 23,612.82 23,914.15 23,598.52 23,900.43 0.0M
2024-11-15 23,893.91 23,898.67 23,471.81 23,563.14 0.0M
2024-11-14 24,320.77 24,338.69 24,103.53 24,141.25 0.0M
2024-11-13 24,317.70 24,439.32 24,208.62 24,302.11 0.0M
2024-11-12 24,382.03 24,427.30 24,198.64 24,341.95 0.0M
2024-11-11 24,457.99 24,470.45 24,252.63 24,383.31 0.0M
2024-11-08 24,356.72 24,439.23 24,318.30 24,395.54 0.0M
2024-11-07 24,138.02 24,411.07 24,138.02 24,375.00 0.0M
2024-11-06 23,762.07 24,034.40 23,710.52 24,004.72 0.0M
2024-11-05 23,151.78 23,390.05 23,151.78 23,364.93 0.0M
2024-11-04 23,115.28 23,225.78 22,985.02 23,060.15 0.0M
2024-11-01 23,050.95 23,289.71 23,045.35 23,140.25 0.0M
2024-10-31 23,363.82 23,363.82 22,963.06 22,974.84 0.0M
2024-10-30 23,690.24 23,746.33 23,537.54 23,547.88 0.0M
2024-10-29 23,526.32 23,793.20 23,440.33 23,736.09 0.0M
2024-10-28 23,625.59 23,643.33 23,498.20 23,505.41 0.0M
2024-10-25 23,510.01 23,738.43 23,472.13 23,506.50 0.0M
2024-10-24 23,327.65 23,395.81 23,234.69 23,368.65 0.0M
2024-10-23 23,450.28 23,460.94 23,024.53 23,177.02 0.0M
2024-10-22 23,396.34 23,605.49 23,352.46 23,542.80 0.0M
2024-10-21 23,423.65 23,546.30 23,322.63 23,517.18 0.0M
2024-10-18 23,432.85 23,515.81 23,415.78 23,473.95 0.0M
2024-10-17 23,532.96 23,535.71 23,315.00 23,319.61 0.0M
2024-10-16 23,299.34 23,331.36 23,142.10 23,300.70 0.0M
2024-10-15 23,611.19 23,658.99 23,196.21 23,284.27 0.0M
2024-10-14 23,522.47 23,670.13 23,509.76 23,606.77 0.0M
2024-10-11 23,278.51 23,461.41 23,263.94 23,413.80 0.0M
2024-10-10 23,290.48 23,462.56 23,234.99 23,378.85 0.0M
2024-10-09 23,211.99 23,427.81 23,154.72 23,409.84 0.0M
2024-10-08 22,986.38 23,252.54 22,961.97 23,223.79 0.0M
2024-10-07 23,047.17 23,087.82 22,825.56 22,869.09 0.0M
2024-10-04 23,128.15 23,151.86 22,902.09 23,139.54 0.0M
2024-10-03 22,766.85 22,986.71 22,739.00 22,860.41 0.0M
2024-10-02 22,782.39 22,956.68 22,672.84 22,871.09 0.0M
2024-10-01 23,149.25 23,160.96 22,659.89 22,834.27 0.0M
2024-09-30 23,048.68 23,179.67 22,926.14 23,166.14 0.0M
2024-09-27 23,265.48 23,271.53 23,053.97 23,105.35 0.0M
2024-09-26 23,410.59 23,410.59 23,056.94 23,228.48 0.0M
2024-09-25 23,005.31 23,145.21 23,004.11 23,063.43 0.0M
2024-09-24 22,999.87 23,077.12 22,794.44 23,031.37 0.0M
2024-09-23 22,920.38 22,971.24 22,861.59 22,924.38 0.0M
2024-09-20 22,882.87 22,917.02 22,670.95 22,854.28 0.0M
2024-09-19 22,862.63 23,039.37 22,776.29 22,910.10 0.0M
2024-09-18 22,490.29 22,680.81 22,319.73 22,335.56 0.0M
2024-09-17 22,561.00 22,626.34 22,327.04 22,437.05 0.0M
2024-09-16 22,414.09 22,452.51 22,277.15 22,425.95 0.0M
2024-09-13 22,394.32 22,579.67 22,380.94 22,530.90 0.0M
2024-09-12 22,208.04 22,461.73 22,127.16 22,423.23 0.0M
2024-09-11 21,779.90 22,241.98 21,393.68 22,208.40 0.0M
2024-09-10 21,613.69 21,756.36 21,438.88 21,737.19 0.0M
2024-09-09 21,449.25 21,580.90 21,321.78 21,542.70 0.0M
2024-09-06 21,821.35 21,853.36 21,241.83 21,265.32 0.0M
2024-09-05 21,774.48 22,049.11 21,708.02 21,850.56 0.0M
2024-09-04 21,736.79 22,011.69 21,708.39 21,839.23 0.0M
2024-09-03 22,434.81 22,434.81 21,778.91 21,881.56 0.0M
2024-08-30 22,512.94 22,600.67 22,305.67 22,591.91 0.0M
2024-08-29 22,417.96 22,645.83 22,252.21 22,302.75 0.0M
2024-08-28 22,582.04 22,604.69 22,182.76 22,331.98 0.0M
2024-08-27 22,447.10 22,640.23 22,353.56 22,598.22 0.0M
2024-08-26 22,710.94 22,765.99 22,431.82 22,523.11 0.0M
2024-08-23 22,699.98 22,871.50 22,534.78 22,758.94 0.0M
2024-08-22 22,978.67 23,011.38 22,457.73 22,494.62 0.0M
2024-08-21 22,801.72 22,948.12 22,723.43 22,878.31 0.0M
2024-08-20 22,776.36 22,890.47 22,679.06 22,757.11 0.0M
2024-08-19 22,528.59 22,811.53 22,439.93 22,810.81 0.0M
2024-08-16 22,380.65 22,573.94 22,361.03 22,513.11 0.0M
2024-08-15 22,214.08 22,503.73 22,200.34 22,488.99 0.0M
2024-08-14 21,970.71 22,039.08 21,732.28 21,946.39 0.0M
2024-08-13 21,602.77 21,935.19 21,601.51 21,927.65 0.0M
2024-08-12 21,399.02 21,534.58 21,266.77 21,391.86 0.0M
2024-08-09 21,195.80 21,419.29 21,126.47 21,356.39 0.0M
2024-08-08 20,881.67 21,277.50 20,723.42 21,241.06 0.0M
2024-08-07 21,161.80 21,277.64 20,591.61 20,610.34 0.0M
2024-08-06 20,718.30 21,188.03 20,599.92 20,852.64 0.0M
2024-08-05 20,122.09 20,958.19 20,110.92 20,641.61 0.0M
2024-08-02 21,332.68 21,487.82 21,066.48 21,271.05 0.0M
2024-08-01 22,349.41 22,537.71 21,612.76 21,789.58 0.0M
2024-07-31 22,172.23 22,408.10 22,103.95 22,334.07 0.0M
2024-07-30 22,064.22 22,105.57 21,530.95 21,679.80 0.0M
2024-07-29 22,055.99 22,173.82 21,885.38 21,983.39 0.0M
2024-07-26 21,903.32 22,079.18 21,798.49 21,941.90 0.0M
2024-07-25 21,961.30 22,175.84 21,592.86 21,718.44 0.0M
2024-07-24 22,462.44 22,470.39 21,920.16 21,951.19 0.0M
2024-07-23 22,817.30 22,957.16 22,762.97 22,783.86 0.0M
2024-07-22 22,780.17 22,907.71 22,650.11 22,862.89 0.0M
2024-07-19 22,707.11 22,818.62 22,466.73 22,516.60 0.0M
2024-07-18 22,993.64 23,007.16 22,577.91 22,727.05 0.0M
2024-07-17 23,114.43 23,159.76 22,829.31 22,835.52 0.0M
2024-07-16 23,576.41 23,617.32 23,374.56 23,526.94 0.0M
2024-07-15 23,529.69 23,742.09 23,418.41 23,513.39 0.0M
2024-07-12 23,328.11 23,673.94 23,318.60 23,449.51 0.0M
2024-07-11 23,829.97 23,842.30 23,257.43 23,310.90 0.0M
2024-07-10 23,682.18 23,864.06 23,620.67 23,846.08 0.0M
2024-07-09 23,648.35 23,694.20 23,523.14 23,589.36 0.0M
2024-07-08 23,521.15 23,592.09 23,485.81 23,573.81 0.0M
2024-07-05 23,325.16 23,536.23 23,299.06 23,518.72 0.0M
2024-07-03 23,059.53 23,280.19 23,059.53 23,280.19 0.0M
2024-07-02 22,771.03 23,080.89 22,765.93 23,077.39 0.0M
2024-07-01 22,740.91 22,865.08 22,576.56 22,847.13 0.0M
2024-06-28 22,852.71 23,084.09 22,678.34 22,697.97 0.0M
2024-06-27 22,763.49 22,890.70 22,718.34 22,819.46 0.0M
2024-06-26 22,683.15 22,790.08 22,663.97 22,775.66 0.0M
2024-06-25 22,550.56 22,731.12 22,513.13 22,718.10 0.0M
2024-06-24 22,656.78 22,743.51 22,454.49 22,456.90 0.0M
2024-06-21 22,735.89 22,830.61 22,647.93 22,713.54 0.0M
2024-06-20 23,016.23 23,035.79 22,695.79 22,773.34 0.0M
2024-06-18 22,949.92 22,990.33 22,871.99 22,953.85 0.0M
2024-06-17 22,691.92 23,033.10 22,624.82 22,946.53 0.0M
2024-06-14 22,548.21 22,671.74 22,522.12 22,666.42 0.0M
2024-06-13 22,605.18 22,640.22 22,449.15 22,568.14 0.0M
2024-06-12 22,315.80 22,544.78 22,303.14 22,439.05 0.0M
2024-06-11 21,939.01 22,147.84 21,864.26 22,145.10 0.0M
2024-06-10 21,839.81 22,006.13 21,834.22 21,988.65 0.0M
2024-06-07 21,893.06 22,032.88 21,853.99 21,902.72 0.0M
2024-06-06 21,960.45 21,982.06 21,874.95 21,923.74 0.0M
2024-06-05 21,658.23 21,940.28 21,631.70 21,939.20 0.0M
2024-06-04 21,435.41 21,550.60 21,347.65 21,500.92 0.0M
2024-06-03 21,513.42 21,560.02 21,197.46 21,437.64 0.0M
2024-05-31 21,379.82 21,407.18 20,963.76 21,363.51 0.0M
2024-05-30 21,531.37 21,556.74 21,306.10 21,364.75 0.0M
2024-05-29 21,558.97 21,681.98 21,557.30 21,592.02 0.0M
2024-05-28 21,728.29 21,751.38 21,613.97 21,744.75 0.0M
2024-05-24 21,514.19 21,724.65 21,508.92 21,674.35 0.0M
2024-05-23 21,788.19 21,788.67 21,382.27 21,461.21 0.0M
2024-05-22 21,587.85 21,614.53 21,441.07 21,555.21 0.0M
2024-05-21 21,438.22 21,573.26 21,422.00 21,564.76 0.0M
2024-05-20 21,386.25 21,553.01 21,375.56 21,518.85 0.0M
2024-05-18 21,400.66 21,371.18 21,371.18 21,371.18 0.0M
2024-05-17 21,400.66 21,422.04 21,274.41 21,371.18 0.0M
2024-05-16 21,421.40 21,513.04 21,379.15 21,384.54 0.0M
2024-05-15 21,214.51 21,438.92 21,152.98 21,426.39 0.0M
2024-05-14 20,952.62 21,127.85 20,938.68 21,108.57 0.0M
2024-05-13 20,998.97 21,004.83 20,905.85 20,964.65 0.0M
2024-05-10 20,933.00 21,021.08 20,850.74 20,921.52 0.0M
2024-05-09 20,844.22 20,892.85 20,748.41 20,864.56 0.0M
2024-05-08 20,718.35 20,888.40 20,718.35 20,830.43 0.0M
2024-05-07 20,855.62 20,912.56 20,803.48 20,837.84 0.0M
2024-05-06 20,674.81 20,839.88 20,659.03 20,839.03 0.0M
2024-05-03 20,556.51 20,646.60 20,482.84 20,604.93 0.0M
2024-05-02 20,125.74 20,241.94 19,913.49 20,202.48 0.0M
2024-05-01 20,019.63 20,347.96 19,906.29 19,945.65 0.0M
2024-04-30 20,408.41 20,464.29 20,086.33 20,086.33 0.0M
2024-04-29 20,501.45 20,523.14 20,351.61 20,480.23 0.0M
2024-04-26 20,230.90 20,468.79 20,192.73 20,406.05 0.0M
2024-04-25 19,815.04 20,125.05 19,778.78 20,074.42 0.0M
2024-04-24 20,284.84 20,330.87 20,079.44 20,184.77 0.0M
2024-04-23 19,920.16 20,169.00 19,897.15 20,120.82 0.0M
2024-04-22 19,763.47 19,929.28 19,589.66 19,820.72 0.0M
2024-04-19 19,963.32 19,995.07 19,547.85 19,621.21 0.0M
2024-04-18 20,170.68 20,258.25 20,011.44 20,031.96 0.0M
2024-04-17 20,482.82 20,485.95 20,107.10 20,146.31 0.0M
2024-04-16 20,374.11 20,519.56 20,338.94 20,399.72 0.0M
2024-04-15 20,894.48 20,904.62 20,356.74 20,391.85 0.0M
2024-04-12 20,864.99 20,921.22 20,674.30 20,733.49 0.0M
2024-04-11 20,827.49 21,117.73 20,727.47 21,084.16 0.0M
2024-04-10 20,680.93 20,776.44 20,651.59 20,742.84 0.0M
2024-04-09 20,946.93 20,971.53 20,698.41 20,925.09 0.0M
2024-04-08 20,879.38 20,934.90 20,787.53 20,844.54 0.0M
2024-04-05 20,660.86 20,962.89 20,628.80 20,854.06 0.0M
2024-04-04 21,110.68 21,146.37 20,586.37 20,589.56 0.0M
2024-04-03 20,791.75 21,003.91 20,781.39 20,913.55 0.0M
2024-04-02 20,815.38 20,883.48 20,729.81 20,867.60 0.0M
2024-04-01 21,049.41 21,176.95 20,969.34 21,063.67 0.0M
2024-03-28 21,029.37 21,081.21 20,992.49 21,019.32 0.0M
2024-03-27 21,115.36 21,122.12 20,919.61 21,049.30 0.0M
2024-03-26 21,104.15 21,161.05 20,964.37 20,967.43 0.0M
2024-03-25 20,973.19 21,113.44 20,942.98 21,044.03 0.0M
2024-03-22 21,062.55 21,169.74 21,033.09 21,115.85 0.0M
2024-03-21 21,229.60 21,260.07 21,090.27 21,093.90 0.0M
2024-03-20 20,802.99 21,011.85 20,728.79 21,001.48 0.0M
2024-03-19 20,609.97 20,768.04 20,502.48 20,759.27 0.0M
2024-03-18 20,750.04 20,865.32 20,691.19 20,704.93 0.0M
2024-03-15 20,638.24 20,642.15 20,451.64 20,501.44 0.0M
2024-03-14 20,854.25 20,886.70 20,622.77 20,739.24 0.0M
2024-03-13 20,895.33 20,909.15 20,755.64 20,799.45 0.0M
2024-03-12 20,793.19 20,983.52 20,627.84 20,972.87 0.0M
2024-03-11 20,674.13 20,723.87 20,574.54 20,664.75 0.0M
2024-03-08 21,080.41 21,200.06 20,715.04 20,741.60 0.0M
2024-03-07 20,906.54 21,109.38 20,837.14 21,063.38 0.0M
2024-03-06 20,814.90 20,883.24 20,651.61 20,739.01 0.0M
2024-03-05 20,820.89 20,831.01 20,493.75 20,601.22 0.0M
2024-03-04 21,052.59 21,079.46 20,969.89 20,979.37 0.0M
2024-03-01 20,797.36 21,101.18 20,791.78 21,066.25 0.0M
2024-02-29 20,707.63 20,796.00 20,563.31 20,767.67 0.0M
2024-02-28 20,592.96 20,634.37 20,530.05 20,569.34 0.0M
2024-02-27 20,669.48 20,698.20 20,564.16 20,679.22 0.0M
2024-02-26 20,678.20 20,728.72 20,628.09 20,635.77 0.0M
2024-02-23 20,773.00 20,817.91 20,600.76 20,640.69 0.0M
2024-02-22 20,548.72 20,752.44 20,491.77 20,717.80 0.0M
2024-02-21 20,035.85 20,115.65 19,928.44 20,111.92 0.0M
2024-02-20 20,239.72 20,315.90 20,019.26 20,188.04 0.0M
2024-02-16 20,541.70 20,553.98 20,323.00 20,348.98 0.0M
2024-02-15 20,497.45 20,554.08 20,390.39 20,532.38 0.0M
2024-02-14 20,396.48 20,495.75 20,271.12 20,487.05 0.0M
2024-02-13 20,153.32 20,380.94 20,105.51 20,246.07 0.0M
2024-02-12 20,639.31 20,753.39 20,544.27 20,570.73 0.0M
2024-02-09 20,499.22 20,691.20 20,473.72 20,661.88 0.0M
2024-02-08 20,424.76 20,489.77 20,391.36 20,454.17 0.0M
2024-02-07 20,327.99 20,454.01 20,285.59 20,420.55 0.0M
2024-02-06 20,316.31 20,334.91 20,098.93 20,210.84 0.0M
2024-02-05 20,281.56 20,305.77 20,091.68 20,256.62 0.0M
2024-02-02 20,029.79 20,336.06 19,986.59 20,290.62 0.0M
2024-02-01 19,800.99 19,961.73 19,753.65 19,947.87 0.0M
2024-01-31 19,861.44 19,982.59 19,699.01 19,708.78 0.0M
2024-01-30 20,190.62 20,215.95 20,061.07 20,098.95 0.0M
2024-01-29 20,053.21 20,244.00 20,026.28 20,235.17 0.0M
2024-01-26 20,047.27 20,141.43 20,004.33 20,033.62 0.0M
2024-01-25 20,227.12 20,275.49 20,044.39 20,143.99 0.0M
2024-01-24 20,196.12 20,314.50 20,103.73 20,123.65 0.0M
2024-01-23 19,948.46 20,021.96 19,878.39 20,014.30 0.0M
2024-01-22 20,013.62 20,067.31 19,905.81 19,929.40 0.0M
2024-01-19 19,618.64 19,913.98 19,597.60 19,910.57 0.0M
2024-01-18 19,427.96 19,546.01 19,340.29 19,529.11 0.0M
2024-01-17 19,210.82 19,260.97 19,045.24 19,246.20 0.0M
2024-01-16 19,290.84 19,429.10 19,235.06 19,354.80 0.0M
2024-01-12 19,382.73 19,434.90 19,292.94 19,357.34 0.0M
2024-01-11 19,379.48 19,432.34 19,111.16 19,343.50 0.0M
2024-01-10 19,207.40 19,350.94 19,152.42 19,311.47 0.0M
2024-01-09 19,010.93 19,216.99 18,990.27 19,179.98 0.0M
2024-01-08 18,806.35 19,152.72 18,801.02 19,146.56 0.0M
2024-01-05 18,723.14 18,876.83 18,685.70 18,751.01 0.0M
2024-01-04 18,733.52 18,881.48 18,717.03 18,723.45 0.0M
2024-01-03 18,873.61 18,940.47 18,803.71 18,822.51 0.0M
2024-01-02 19,164.44 19,186.57 18,918.29 19,022.54 0.0M