NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ Estados Unidos →
27,737.80
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 27,755.20 27,877.50 27,670.20 27,737.80 0.0M
2025-09-26 27,507.00 27,611.20 27,362.30 27,606.20 0.0M
2025-09-25 27,402.90 27,572.40 27,239.70 27,483.90 0.0M
2025-09-24 27,817.00 27,818.70 27,498.90 27,594.80 0.0M
2025-09-23 27,972.30 27,975.20 27,673.10 27,693.20 0.0M
2025-09-22 27,755.90 27,995.60 27,736.50 27,985.60 0.0M
2025-09-19 27,688.60 27,800.10 27,619.10 27,783.30 0.0M
2025-09-18 27,547.03 27,672.03 27,448.05 27,585.84 0.0M
2025-09-17 27,416.77 27,424.78 27,080.28 27,328.76 0.0M
2025-09-16 27,495.54 27,495.54 27,386.63 27,417.54 0.0M
2025-09-15 27,306.05 27,439.91 27,293.53 27,435.62 0.0M
2025-09-12 27,102.45 27,229.76 27,044.74 27,179.14 0.0M
2025-09-11 26,977.39 27,078.27 26,893.05 27,057.86 0.0M
2025-09-10 26,980.85 27,005.85 26,772.48 26,864.81 0.0M
2025-09-09 26,830.42 26,871.23 26,674.91 26,856.59 0.0M
2025-09-08 26,766.12 26,863.57 26,729.33 26,756.89 0.0M
2025-09-05 26,830.78 26,853.33 26,431.05 26,634.36 0.0M
2025-09-04 26,434.93 26,646.07 26,348.41 26,640.84 0.0M
2025-09-03 26,337.43 26,450.77 26,226.19 26,381.73 0.0M
2025-09-02 25,876.99 26,131.15 25,811.30 26,113.90 0.0M
2025-08-29 26,543.67 26,544.68 26,258.57 26,329.21 0.0M
2025-08-28 26,528.34 26,679.49 26,424.86 26,633.73 0.0M
2025-08-27 26,414.20 26,524.44 26,352.80 26,492.49 0.0M
2025-08-26 26,312.68 26,444.34 26,245.77 26,436.17 0.0M
2025-08-25 26,340.55 26,470.27 26,259.10 26,319.48 0.0M
2025-08-22 25,939.57 26,437.23 25,881.33 26,377.25 0.0M
2025-08-21 25,904.66 26,010.45 25,783.22 25,889.68 0.0M
2025-08-20 26,092.19 26,092.19 25,646.06 25,973.43 0.0M
2025-08-19 26,506.05 26,509.47 26,101.56 26,147.24 0.0M
2025-08-18 26,517.25 26,559.79 26,446.73 26,533.14 0.0M
2025-08-15 26,629.71 26,638.10 26,455.70 26,523.79 0.0M
2025-08-14 26,554.32 26,697.92 26,527.24 26,629.70 0.0M
2025-08-13 26,694.88 26,742.96 26,548.43 26,631.83 0.0M
2025-08-12 26,379.50 26,603.02 26,230.86 26,593.48 0.0M
2025-08-11 26,320.81 26,431.28 26,182.19 26,229.75 0.0M
2025-08-08 26,141.81 26,323.51 26,103.32 26,305.72 0.0M
2025-08-07 26,151.65 26,253.61 25,863.51 26,050.70 0.0M
2025-08-06 25,698.04 25,978.44 25,676.29 25,960.72 0.0M
2025-08-05 25,865.85 25,923.02 25,622.05 25,650.58 0.0M
2025-08-04 25,573.52 25,820.42 25,548.94 25,818.39 0.0M
2025-08-01 25,544.76 25,587.66 25,213.09 25,323.40 0.0M
2025-07-31 26,312.93 26,312.93 25,848.43 25,902.10 0.0M
2025-07-30 25,922.74 26,033.70 25,771.34 25,909.59 0.0M
2025-07-29 26,102.16 26,123.28 25,850.73 25,871.10 0.0M
2025-07-28 25,966.56 25,998.17 25,899.99 25,969.24 0.0M
2025-07-25 25,823.75 25,946.20 25,795.44 25,883.07 0.0M
2025-07-24 25,852.96 25,888.87 25,752.24 25,821.25 0.0M
2025-07-23 25,709.06 25,779.43 25,591.60 25,774.73 0.0M
2025-07-22 25,728.36 25,732.21 25,444.73 25,618.59 0.0M
2025-07-21 25,701.47 25,844.98 25,697.93 25,718.45 0.0M
2025-07-18 25,700.23 25,725.96 25,561.11 25,621.86 0.0M
2025-07-17 25,455.88 25,641.65 25,425.50 25,609.55 0.0M
2025-07-16 25,403.73 25,444.49 25,145.32 25,419.28 0.0M
2025-07-15 25,532.41 25,548.69 25,345.81 25,354.66 0.0M
2025-07-14 25,250.12 25,347.94 25,127.58 25,308.68 0.0M
2025-07-11 25,213.71 25,318.05 25,148.57 25,241.48 0.0M
2025-07-10 25,303.85 25,327.04 25,130.55 25,296.72 0.0M
2025-07-09 25,163.35 25,314.56 25,119.57 25,272.78 0.0M
2025-07-08 25,095.67 25,112.79 24,985.84 25,036.25 0.0M
2025-07-07 25,124.40 25,150.48 24,918.98 25,028.72 0.0M
2025-07-03 25,133.01 25,288.53 25,111.62 25,259.83 0.0M
2025-07-02 24,747.44 25,008.39 24,744.21 25,003.38 0.0M
2025-07-01 24,876.77 24,936.16 24,649.72 24,769.23 0.0M
2025-06-30 24,961.99 25,033.28 24,847.00 24,973.73 0.0M
2025-06-29 24,785.45 24,854.34 24,854.34 24,854.34 0.0M
2025-06-27 24,785.45 24,900.98 24,635.62 24,854.34 0.0M
2025-06-26 24,595.04 24,748.24 24,497.33 24,724.66 0.0M
2025-06-25 24,535.90 24,583.51 24,418.37 24,486.38 0.0M
2025-06-24 24,285.09 24,453.17 24,267.53 24,411.26 0.0M
2025-06-23 23,816.02 24,081.67 23,703.21 24,066.07 0.0M
2025-06-20 24,076.19 24,145.70 23,758.92 23,840.84 0.0M
2025-06-18 23,936.21 24,100.28 23,890.42 23,959.93 0.0M
2025-06-17 24,058.70 24,107.10 23,885.09 23,928.78 0.0M
2025-06-16 23,964.95 24,188.71 23,964.95 24,149.37 0.0M
2025-06-13 23,841.48 24,014.23 23,739.13 23,787.43 0.0M
2025-06-12 23,995.98 24,132.92 23,964.95 24,098.45 0.0M
2025-06-11 24,241.68 24,267.55 23,962.23 24,041.32 0.0M
2025-06-10 24,046.23 24,181.38 23,946.94 24,162.52 0.0M
2025-06-09 23,988.46 24,067.41 23,936.95 24,010.64 0.0M
2025-06-06 23,929.74 24,010.85 23,853.58 23,933.37 0.0M
2025-06-05 23,916.49 24,029.60 23,558.72 23,647.23 0.0M
2025-06-04 23,813.61 23,885.30 23,720.68 23,844.92 0.0M
2025-06-03 23,633.38 23,842.44 23,555.02 23,768.53 0.0M
2025-06-02 23,356.86 23,589.23 23,261.59 23,576.85 0.0M
2025-05-30 23,440.03 23,472.57 23,092.73 23,418.65 0.0M
2025-05-29 23,754.53 23,754.53 23,389.63 23,492.94 0.0M
2025-05-28 23,562.34 23,616.50 23,380.73 23,401.01 0.0M
2025-05-27 23,294.91 23,535.65 23,230.28 23,521.22 0.0M
2025-05-23 22,814.44 23,082.91 22,786.64 22,955.12 0.0M
2025-05-22 23,139.23 23,351.24 23,080.79 23,185.40 0.0M
2025-05-21 23,279.29 23,571.42 23,029.71 23,119.67 0.0M
2025-05-20 23,436.95 23,503.87 23,294.32 23,450.01 0.0M
2025-05-19 23,198.43 23,553.43 23,198.43 23,539.03 0.0M
2025-05-17 23,459.84 23,532.79 23,532.79 23,532.79 0.0M
2025-05-16 23,459.84 23,535.63 23,321.36 23,532.79 0.0M
2025-05-15 23,309.81 23,525.31 23,232.10 23,409.09 0.0M
2025-05-14 23,357.41 23,479.65 23,294.82 23,445.68 0.0M
2025-05-13 22,973.38 23,346.52 22,954.12 23,278.10 0.0M
2025-05-12 22,867.23 22,910.89 22,620.11 22,908.60 0.0M
2025-05-09 22,065.37 22,122.12 21,858.82 21,950.74 0.0M
2025-05-08 21,939.03 22,154.31 21,762.55 21,948.80 0.0M
2025-05-07 21,677.70 21,816.61 21,428.18 21,716.06 0.0M
2025-05-06 21,575.30 21,828.90 21,538.17 21,656.66 0.0M
2025-05-05 21,812.37 21,994.32 21,781.85 21,845.70 0.0M
2025-05-02 21,875.61 22,096.06 21,806.18 22,009.01 0.0M
2025-05-01 21,782.49 21,941.26 21,653.92 21,681.63 0.0M
2025-04-30 20,933.68 21,403.56 20,761.76 21,357.67 0.0M
2025-04-29 21,141.50 21,422.62 21,123.68 21,374.77 0.0M
2025-04-28 21,288.59 21,382.13 20,967.60 21,258.23 0.0M
2025-04-25 21,032.84 21,305.05 20,945.44 21,278.67 0.0M
2025-04-24 20,509.46 21,023.08 20,497.47 21,012.91 0.0M
2025-04-23 20,663.12 20,846.21 20,372.24 20,452.28 0.0M
2025-04-22 19,683.35 20,088.05 19,632.90 19,953.23 0.0M
2025-04-21 19,649.97 19,667.14 19,200.20 19,427.35 0.0M
2025-04-17 20,074.97 20,085.42 19,807.15 19,936.01 0.0M
2025-04-16 20,196.95 20,320.18 19,666.64 19,961.28 0.0M
2025-04-15 20,616.43 20,784.83 20,507.27 20,592.90 0.0M
2025-04-14 20,956.75 20,976.48 20,394.68 20,603.05 0.0M
2025-04-11 20,024.07 20,507.43 19,864.34 20,471.99 0.0M
2025-04-10 20,362.99 20,457.13 19,455.73 20,059.25 0.0M
2025-04-09 18,722.46 21,057.32 18,691.67 20,961.88 0.0M
2025-04-08 19,806.24 19,972.05 18,425.97 18,688.56 0.0M
2025-04-07 18,333.28 19,941.93 18,095.83 19,098.57 0.0M
2025-04-04 19,639.91 19,740.96 19,064.73 19,079.55 0.0M
2025-04-03 20,551.47 20,672.41 20,236.33 20,257.83 0.0M
2025-04-02 21,059.88 21,683.46 21,028.39 21,542.13 0.0M
2025-04-01 21,076.71 21,425.55 20,988.36 21,356.17 0.0M
2025-03-31 20,861.16 21,215.49 20,627.33 21,171.80 0.0M
2025-03-28 21,687.78 21,738.19 21,150.52 21,199.38 0.0M
2025-03-27 21,796.61 22,012.94 21,714.09 21,787.79 0.0M
2025-03-26 22,293.53 22,317.06 21,828.43 21,904.00 0.0M
2025-03-25 22,282.06 22,371.60 22,236.11 22,360.24 0.0M
2025-03-24 22,084.07 22,284.59 22,065.10 22,258.34 0.0M
2025-03-21 21,439.85 21,780.31 21,384.74 21,763.17 0.0M
2025-03-20 21,520.84 21,908.90 21,509.54 21,650.02 0.0M
2025-03-19 21,523.64 21,924.28 21,454.89 21,720.24 0.0M
2025-03-18 21,611.95 21,636.85 21,329.43 21,418.07 0.0M
2025-03-17 21,684.97 21,933.84 21,591.16 21,790.35 0.0M
2025-03-14 21,441.01 21,747.07 21,401.58 21,723.34 0.0M
2025-03-13 21,529.56 21,558.12 21,090.24 21,168.01 0.0M
2025-03-12 21,666.84 21,775.33 21,330.26 21,589.82 0.0M
2025-03-11 21,338.12 21,636.97 21,087.52 21,329.56 0.0M
2025-03-10 21,823.76 21,857.71 21,152.86 21,368.75 0.0M
2025-03-07 22,053.39 22,314.78 21,733.87 22,256.87 0.0M
2025-03-06 22,264.34 22,551.38 21,990.24 22,098.91 0.0M
2025-03-05 22,395.72 22,752.21 22,189.98 22,688.94 0.0M
2025-03-04 22,228.27 22,733.40 21,959.44 22,361.24 0.0M
2025-03-03 23,141.29 23,225.60 22,277.04 22,440.37 0.0M
2025-02-28 22,595.39 23,065.13 22,467.99 23,047.95 0.0M
2025-02-27 23,492.53 23,529.61 22,664.54 22,675.79 0.0M
2025-02-26 23,366.38 23,582.43 23,191.68 23,324.73 0.0M
2025-02-25 23,528.88 23,545.68 23,075.13 23,264.49 0.0M
2025-02-24 23,954.59 24,019.87 23,568.96 23,582.99 0.0M
2025-02-21 24,462.23 24,474.42 23,856.05 23,872.06 0.0M
2025-02-20 24,489.00 24,503.63 24,202.75 24,407.31 0.0M
2025-02-19 24,441.62 24,569.84 24,361.42 24,517.11 0.0M
2025-02-18 24,559.01 24,582.92 24,337.98 24,498.75 0.0M
2025-02-14 24,395.33 24,504.04 24,365.17 24,480.83 0.0M
2025-02-13 24,075.69 24,387.69 24,049.97 24,379.71 0.0M
2025-02-12 23,757.32 24,058.00 23,731.62 24,018.20 0.0M
2025-02-11 23,959.49 24,118.17 23,932.18 24,010.52 0.0M
2025-02-10 24,039.97 24,166.90 24,018.72 24,096.30 0.0M
2025-02-07 24,167.05 24,274.20 23,818.14 23,859.74 0.0M
2025-02-06 24,106.25 24,188.78 24,018.60 24,187.10 0.0M
2025-02-05 23,870.59 24,070.87 23,828.85 24,065.24 0.0M
2025-02-04 23,735.08 24,033.59 23,717.98 24,018.40 0.0M
2025-02-03 23,482.33 23,832.75 23,391.61 23,698.12 0.0M
2025-01-31 24,236.06 24,403.27 23,921.86 23,985.69 0.0M
2025-01-30 24,069.74 24,177.60 23,808.62 24,050.46 0.0M
2025-01-29 24,067.49 24,072.55 23,803.34 23,990.07 0.0M
2025-01-28 23,728.37 24,145.32 23,577.34 24,113.74 0.0M
2025-01-27 23,503.31 23,845.84 23,467.77 23,635.03 0.0M
2025-01-24 24,545.71 24,584.20 24,313.57 24,383.43 0.0M
2025-01-23 24,325.56 24,504.81 24,307.92 24,504.81 0.0M
2025-01-22 24,320.74 24,522.94 24,320.74 24,450.63 0.0M
2025-01-21 24,114.58 24,182.07 23,890.69 24,141.94 0.0M
2025-01-17 24,018.23 24,084.34 23,881.10 23,987.26 0.0M
2025-01-16 23,918.31 23,925.62 23,627.26 23,630.44 0.0M
2025-01-15 23,645.13 23,887.80 23,582.82 23,841.77 0.0M
2025-01-14 23,470.89 23,550.79 23,127.34 23,271.28 0.0M
2025-01-13 23,099.25 23,339.13 23,011.57 23,324.63 0.0M
2025-01-10 23,598.53 23,602.02 23,239.88 23,414.47 0.0M
2025-01-08 23,790.22 23,882.03 23,593.71 23,801.84 0.0M
2025-01-07 24,362.01 24,364.62 23,730.23 23,814.12 0.0M
2025-01-06 24,256.77 24,447.33 24,174.91 24,272.64 0.0M
2025-01-03 23,698.75 23,995.83 23,679.27 23,975.07 0.0M
2025-01-02 23,707.23 23,846.47 23,357.42 23,556.82 0.0M