Nasdaq Riskalyze Emerging Markets (NQRSKEM)

NQRSKEM
🏛️ Estados Unidos →
1,206.08
Última Actualización: 2025-09-29
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
2025-09-29 1,208.12 1,209.15 1,205.02 1,206.08 0.0M
2025-09-26 1,207.29 1,209.56 1,203.55 1,205.31 0.0M
2025-09-25 1,217.16 1,217.22 1,206.89 1,209.55 0.0M
2025-09-24 1,219.56 1,220.60 1,218.08 1,218.52 0.0M
2025-09-23 1,222.89 1,224.15 1,217.12 1,220.17 0.0M
2025-09-22 1,225.35 1,226.70 1,220.89 1,223.58 0.0M
2025-09-19 1,229.44 1,230.37 1,225.31 1,227.74 0.0M
2025-09-18 1,230.28 1,232.05 1,226.00 1,228.76 0.0M
2025-09-17 1,230.77 1,237.26 1,230.62 1,233.14 0.0M
2025-09-16 1,225.94 1,229.30 1,225.27 1,227.73 0.0M
2025-09-15 1,219.74 1,224.72 1,216.99 1,223.35 0.0M
2025-09-12 1,219.00 1,221.57 1,218.75 1,220.53 0.0M
2025-09-11 1,214.41 1,216.84 1,210.58 1,214.93 0.0M
2025-09-10 1,212.06 1,216.42 1,207.01 1,215.49 0.0M
2025-09-09 1,205.39 1,210.80 1,204.23 1,209.67 0.0M
2025-09-08 1,202.52 1,206.87 1,200.56 1,201.90 0.0M
2025-09-05 1,195.57 1,203.60 1,193.36 1,199.53 0.0M
2025-09-04 1,194.16 1,200.82 1,191.51 1,193.78 0.0M
2025-09-03 1,193.58 1,196.01 1,191.13 1,194.52 0.0M
2025-09-02 1,196.95 1,201.76 1,192.06 1,195.79 0.0M
2025-09-01 1,193.02 1,198.81 1,191.03 1,196.75 0.0M
2025-08-29 1,203.73 1,204.04 1,194.61 1,194.62 0.0M
2025-08-28 1,207.91 1,207.63 1,201.34 1,203.72 0.0M
2025-08-27 1,206.25 1,206.29 1,198.25 1,201.34 0.0M
2025-08-26 1,210.96 1,211.75 1,205.15 1,205.70 0.0M
2025-08-25 1,214.87 1,216.91 1,212.73 1,213.93 0.0M
2025-08-22 1,209.30 1,213.17 1,203.58 1,209.26 0.0M
2025-08-21 1,212.37 1,214.68 1,210.74 1,212.22 0.0M
2025-08-20 1,208.03 1,214.85 1,207.35 1,213.47 0.0M
2025-08-19 1,209.54 1,214.77 1,209.40 1,211.34 0.0M
2025-08-18 1,203.29 1,214.39 1,202.89 1,210.31 0.0M
2025-08-15 1,203.67 1,206.97 1,203.65 1,205.60 0.0M
2025-08-14 1,210.94 1,213.09 1,206.12 1,208.52 0.0M
2025-08-13 1,205.65 1,212.31 1,205.05 1,210.48 0.0M
2025-08-12 1,200.96 1,205.48 1,198.99 1,202.95 0.0M
2025-08-11 1,199.68 1,202.34 1,198.40 1,200.94 0.0M
2025-08-08 1,205.19 1,210.30 1,201.13 1,202.49 0.0M
2025-08-07 1,200.47 1,208.99 1,198.31 1,206.57 0.0M
2025-08-06 1,197.43 1,200.50 1,194.13 1,198.48 0.0M
2025-08-05 1,195.08 1,198.37 1,193.18 1,196.80 0.0M
2025-08-04 1,189.51 1,194.26 1,188.91 1,192.50 0.0M
2025-08-01 1,190.55 1,192.67 1,181.40 1,182.65 0.0M
2025-07-31 1,194.49 1,195.82 1,189.72 1,192.00 0.0M
2025-07-30 1,206.00 1,206.56 1,199.68 1,203.52 0.0M
2025-07-29 1,200.95 1,205.92 1,198.68 1,205.16 0.0M
2025-07-28 1,216.31 1,218.11 1,206.19 1,209.32 0.0M
2025-07-25 1,221.28 1,221.84 1,216.14 1,217.95 0.0M
2025-07-24 1,229.53 1,231.08 1,224.68 1,225.83 0.0M
2025-07-23 1,221.99 1,230.61 1,221.63 1,228.27 0.0M
2025-07-22 1,217.58 1,219.06 1,213.61 1,215.60 0.0M
2025-07-21 1,215.58 1,220.12 1,212.20 1,218.07 0.0M
2025-07-18 1,221.36 1,222.02 1,213.36 1,218.59 0.0M
2025-07-17 1,218.00 1,220.07 1,215.33 1,219.13 0.0M
2025-07-16 1,218.39 1,220.21 1,214.35 1,218.25 0.0M
2025-07-15 1,213.59 1,221.65 1,213.46 1,219.66 0.0M
2025-07-14 1,217.95 1,221.73 1,214.12 1,216.10 0.0M
2025-07-11 1,228.83 1,228.93 1,216.75 1,218.44 0.0M
2025-07-10 1,228.22 1,229.20 1,224.60 1,226.24 0.0M
2025-07-09 1,229.04 1,232.75 1,227.01 1,228.72 0.0M
2025-07-08 1,228.76 1,230.98 1,227.78 1,230.40 0.0M
2025-07-07 1,232.30 1,233.66 1,227.37 1,229.08 0.0M
2025-07-04 1,237.38 1,238.84 1,234.17 1,237.14 0.0M
2025-07-03 1,232.26 1,240.96 1,231.76 1,239.68 0.0M
2025-07-02 1,232.54 1,234.42 1,229.32 1,232.69 0.0M
2025-07-01 1,227.87 1,231.23 1,226.91 1,230.42 0.0M
2025-06-30 1,227.24 1,227.79 1,221.54 1,225.07 0.0M
2025-06-27 1,227.93 1,232.52 1,226.62 1,232.24 0.0M
2025-06-26 1,216.50 1,226.61 1,215.69 1,225.74 0.0M
2025-06-25 1,210.19 1,217.49 1,209.91 1,213.39 0.0M
2025-06-24 1,201.76 1,212.55 1,201.23 1,210.66 0.0M
2025-06-23 1,193.28 1,196.16 1,188.76 1,192.01 0.0M
2025-06-20 1,201.45 1,205.22 1,200.14 1,203.37 0.0M
2025-06-19 1,203.14 1,203.14 1,196.82 1,197.75 0.0M
2025-06-18 1,213.75 1,216.52 1,208.95 1,211.02 0.0M
2025-06-17 1,219.72 1,221.59 1,211.27 1,215.53 0.0M
2025-06-16 1,211.35 1,224.53 1,210.29 1,220.32 0.0M
2025-06-13 1,217.18 1,222.96 1,209.95 1,213.11 0.0M
2025-06-12 1,226.15 1,227.23 1,219.74 1,221.38 0.0M
2025-06-11 1,220.05 1,224.95 1,219.37 1,222.86 0.0M
2025-06-10 1,216.88 1,219.50 1,214.28 1,217.72 0.0M
2025-06-09 1,209.23 1,214.33 1,208.76 1,212.88 0.0M
2025-06-06 1,204.22 1,208.28 1,203.03 1,207.56 0.0M
2025-06-05 1,199.73 1,204.64 1,198.44 1,203.30 0.0M
2025-06-04 1,196.03 1,200.00 1,194.48 1,197.53 0.0M
2025-06-03 1,197.97 1,200.32 1,193.35 1,196.16 0.0M
2025-06-02 1,190.35 1,197.18 1,188.07 1,195.75 0.0M
2025-05-30 1,206.38 1,207.47 1,197.24 1,197.30 0.0M
2025-05-29 1,205.69 1,209.47 1,201.39 1,206.65 0.0M
2025-05-28 1,208.33 1,209.97 1,204.81 1,206.52 0.0M
2025-05-27 1,213.60 1,213.99 1,205.54 1,209.53 0.0M
2025-05-26 1,214.64 1,219.18 1,212.75 1,215.42 0.0M
2025-05-23 1,204.13 1,214.96 1,203.37 1,213.38 0.0M
2025-05-22 1,213.24 1,213.50 1,202.48 1,203.99 0.0M
2025-05-21 1,210.92 1,218.01 1,210.92 1,213.45 0.0M
2025-05-20 1,212.71 1,213.89 1,206.88 1,207.82 0.0M
2025-05-19 1,213.80 1,213.80 1,208.93 1,211.45 0.0M
2025-05-16 1,217.46 1,217.46 1,211.42 1,214.20 0.0M
2025-05-15 1,211.13 1,217.24 1,206.85 1,215.59 0.0M
2025-05-14 1,207.31 1,212.41 1,206.27 1,211.79 0.0M
2025-05-13 1,205.81 1,206.87 1,195.73 1,200.51 0.0M
2025-05-12 1,188.34 1,208.67 1,185.20 1,203.77 0.0M
2025-05-09 1,184.97 1,187.52 1,178.30 1,184.46 0.0M
2025-05-08 1,193.06 1,193.51 1,178.54 1,182.99 0.0M
2025-05-07 1,192.69 1,195.19 1,186.21 1,191.96 0.0M
2025-05-06 1,194.14 1,195.49 1,189.60 1,191.53 0.0M
2025-05-05 1,192.62 1,202.84 1,191.60 1,192.24 0.0M
2025-05-02 1,182.70 1,189.67 1,166.99 1,183.24 0.0M
2025-05-01 1,171.12 1,172.61 1,169.80 1,172.61 0.0M
2025-04-30 1,164.36 1,174.13 1,163.59 1,173.18 0.0M
2025-04-29 1,162.97 1,166.93 1,161.44 1,163.46 0.0M
2025-04-28 1,153.01 1,160.99 1,151.44 1,160.14 0.0M
2025-04-25 1,156.41 1,158.49 1,144.62 1,150.05 0.0M
2025-04-24 1,147.76 1,154.76 1,145.69 1,153.89 0.0M
2025-04-23 1,143.62 1,151.29 1,142.46 1,150.06 0.0M
2025-04-22 1,134.83 1,140.14 1,134.08 1,139.36 0.0M
2025-04-21 1,134.63 1,136.83 1,133.65 1,135.70 0.0M
2025-04-18 1,131.72 1,131.95 1,130.60 1,130.68 0.0M
2025-04-17 1,121.60 1,132.38 1,119.63 1,130.46 0.0M
2025-04-16 1,114.68 1,120.87 1,113.65 1,118.43 0.0M
2025-04-15 1,111.89 1,120.83 1,109.16 1,119.80 0.0M
2025-04-14 1,101.05 1,110.35 1,100.03 1,109.75 0.0M
2025-04-11 1,081.91 1,097.69 1,081.91 1,094.04 0.0M
2025-04-10 1,082.92 1,088.90 1,078.56 1,079.09 0.0M
2025-04-09 1,057.91 1,071.24 1,050.68 1,058.43 0.0M
2025-04-08 1,058.91 1,072.05 1,058.91 1,065.75 0.0M
2025-04-07 1,080.30 1,082.46 1,052.74 1,059.90 0.0M
2025-04-04 1,136.82 1,136.97 1,111.13 1,114.38 0.0M
2025-04-03 1,135.49 1,139.25 1,131.34 1,131.40 0.0M
2025-04-02 1,134.12 1,139.56 1,133.98 1,138.41 0.0M
2025-04-01 1,136.57 1,137.04 1,129.41 1,134.11 0.0M
2025-03-31 1,137.53 1,137.57 1,131.29 1,132.35 0.0M
2025-03-28 1,142.31 1,145.09 1,138.57 1,140.18 0.0M
2025-03-27 1,142.84 1,147.45 1,141.92 1,146.51 0.0M
2025-03-26 1,146.53 1,147.34 1,141.96 1,142.88 0.0M
2025-03-25 1,141.03 1,147.70 1,140.22 1,145.38 0.0M
2025-03-24 1,135.19 1,146.91 1,134.87 1,144.44 0.0M
2025-03-21 1,137.17 1,140.67 1,135.99 1,137.22 0.0M
2025-03-20 1,141.23 1,144.45 1,139.70 1,140.94 0.0M
2025-03-19 1,140.84 1,143.71 1,136.91 1,141.67 0.0M
2025-03-18 1,135.08 1,143.09 1,135.08 1,142.17 0.0M
2025-03-17 1,126.99 1,135.13 1,123.52 1,133.63 0.0M
2025-03-14 1,117.70 1,124.78 1,116.89 1,123.94 0.0M
2025-03-13 1,111.64 1,112.42 1,108.37 1,111.52 0.0M
2025-03-12 1,107.16 1,110.75 1,104.48 1,109.95 0.0M
2025-03-11 1,106.34 1,110.04 1,103.02 1,108.37 0.0M
2025-03-10 1,114.88 1,117.78 1,106.50 1,109.61 0.0M
2025-03-07 1,118.04 1,121.98 1,117.03 1,120.70 0.0M
2025-03-06 1,112.88 1,120.37 1,110.68 1,118.52 0.0M
2025-03-05 1,091.32 1,110.89 1,090.78 1,107.79 0.0M
2025-03-04 1,089.74 1,090.63 1,081.85 1,087.33 0.0M
2025-03-03 1,094.24 1,096.25 1,090.77 1,094.18 0.0M
2025-02-28 1,104.69 1,104.69 1,088.22 1,089.89 0.0M
2025-02-27 1,113.18 1,114.38 1,109.39 1,111.09 0.0M
2025-02-26 1,113.22 1,117.22 1,112.99 1,115.59 0.0M
2025-02-25 1,112.89 1,114.40 1,107.69 1,109.36 0.0M
2025-02-24 1,126.77 1,126.77 1,117.08 1,117.75 0.0M
2025-02-21 1,128.85 1,129.25 1,125.02 1,126.39 0.0M
2025-02-20 1,124.19 1,127.25 1,122.03 1,125.27 0.0M
2025-02-19 1,131.03 1,134.51 1,125.22 1,126.11 0.0M
2025-02-18 1,133.31 1,135.18 1,127.86 1,133.81 0.0M
2025-02-17 1,130.11 1,131.76 1,126.65 1,130.60 0.0M
2025-02-14 1,118.99 1,126.98 1,114.55 1,125.38 0.0M
2025-02-13 1,117.05 1,121.62 1,112.97 1,115.33 0.0M
2025-02-12 1,112.26 1,115.60 1,107.59 1,113.60 0.0M
2025-02-11 1,107.72 1,109.23 1,103.03 1,106.60 0.0M
2025-02-10 1,105.41 1,110.00 1,104.13 1,108.91 0.0M
2025-02-07 1,109.74 1,111.06 1,106.38 1,109.52 0.0M
2025-02-06 1,106.76 1,110.75 1,104.46 1,109.71 0.0M
2025-02-05 1,111.88 1,112.06 1,106.29 1,107.42 0.0M
2025-02-04 1,104.28 1,113.43 1,098.76 1,111.76 0.0M
2025-02-03 1,093.05 1,101.23 1,092.05 1,099.38 0.0M
2025-01-31 1,102.51 1,106.89 1,101.76 1,103.49 0.0M
2025-01-30 1,099.93 1,105.03 1,099.26 1,104.12 0.0M
2025-01-29 1,096.22 1,101.12 1,096.15 1,100.32 0.0M
2025-01-28 1,091.86 1,096.87 1,090.87 1,096.28 0.0M
2025-01-27 1,099.61 1,099.61 1,091.72 1,095.05 0.0M
2025-01-24 1,098.78 1,102.26 1,097.65 1,099.74 0.0M
2025-01-23 1,095.84 1,099.92 1,094.25 1,095.39 0.0M
2025-01-22 1,086.75 1,094.88 1,086.62 1,094.02 0.0M
2025-01-21 1,092.49 1,093.18 1,084.73 1,087.09 0.0M
2025-01-20 1,081.36 1,092.09 1,081.25 1,087.54 0.0M
2025-01-17 1,077.32 1,080.72 1,073.99 1,079.12 0.0M
2025-01-16 1,080.12 1,082.44 1,076.96 1,078.49 0.0M
2025-01-15 1,070.21 1,078.84 1,068.57 1,077.78 0.0M
2025-01-14 1,066.29 1,069.15 1,065.79 1,067.92 0.0M
2025-01-13 1,068.72 1,068.93 1,058.51 1,060.90 0.0M
2025-01-10 1,081.33 1,082.86 1,072.88 1,074.67 0.0M
2025-01-09 1,084.43 1,084.74 1,080.13 1,082.40 0.0M
2025-01-08 1,087.49 1,088.08 1,083.80 1,084.62 0.0M
2025-01-07 1,089.18 1,094.93 1,088.69 1,092.13 0.0M
2025-01-06 1,095.14 1,095.88 1,086.92 1,093.57 0.0M
2025-01-03 1,099.47 1,099.87 1,093.50 1,093.82 0.0M
2025-01-02 1,089.70 1,099.81 1,089.70 1,099.12 0.0M
2025-01-01 1,094.24 1,096.71 1,093.45 1,096.29 0.0M