NASDAQ Global Market Composite (NQGM)

NQGM
🏛️ Estados Unidos →
2,208.20
Última Actualización: 2025-09-26
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 3,724.01 3,760.23 3,683.55 3,684.91 0.0M
2021-12-30 3,663.52 3,771.50 3,663.41 3,730.59 0.0M
2021-12-29 3,704.54 3,706.72 3,641.85 3,671.61 0.0M
2021-12-28 3,781.02 3,803.16 3,714.05 3,715.95 0.0M
2021-12-27 3,799.77 3,803.58 3,758.84 3,782.63 0.0M
2021-12-23 3,754.05 3,804.69 3,731.32 3,788.76 0.0M
2021-12-22 3,711.31 3,762.91 3,695.11 3,748.50 0.0M
2021-12-21 3,655.40 3,729.56 3,627.97 3,727.58 0.0M
2021-12-20 3,589.47 3,628.65 3,560.58 3,610.43 0.0M
2021-12-17 3,515.42 3,674.21 3,472.99 3,666.70 0.0M
2021-12-16 3,687.01 3,694.50 3,532.08 3,555.97 0.0M
2021-12-15 3,559.27 3,653.29 3,473.96 3,648.88 0.0M
2021-12-14 3,582.12 3,619.09 3,515.86 3,556.66 0.0M
2021-12-13 3,720.63 3,753.56 3,635.75 3,668.22 0.0M
2021-12-10 3,815.26 3,846.10 3,712.96 3,717.83 0.0M
2021-12-09 3,921.85 3,950.51 3,798.73 3,800.84 0.0M
2021-12-08 3,883.39 3,957.76 3,832.39 3,945.43 0.0M
2021-12-07 3,791.59 3,917.37 3,791.59 3,879.12 0.0M
2021-12-06 3,640.71 3,672.63 3,550.89 3,649.73 0.0M
2021-12-03 3,856.52 3,856.66 3,631.36 3,664.96 0.0M
2021-12-02 3,795.73 3,871.14 3,757.32 3,853.48 0.0M
2021-12-01 4,026.92 4,028.35 3,803.76 3,804.94 0.0M
2021-11-30 4,016.71 4,070.21 3,891.19 3,970.15 0.0M
2021-11-29 4,072.18 4,081.80 3,986.93 4,022.03 0.0M
2021-11-26 4,001.88 4,052.53 3,957.62 3,995.75 0.0M
2021-11-24 3,976.14 4,067.54 3,941.23 4,066.77 0.0M
2021-11-23 4,061.62 4,097.96 3,941.19 4,005.31 0.0M
2021-11-22 4,251.95 4,253.21 4,073.43 4,084.03 0.0M
2021-11-19 4,249.78 4,283.07 4,235.48 4,237.68 0.0M
2021-11-18 4,344.52 4,344.52 4,220.82 4,241.76 0.0M
2021-11-17 4,385.76 4,402.55 4,318.07 4,329.22 0.0M
2021-11-16 4,321.97 4,395.56 4,311.01 4,394.74 0.0M
2021-11-15 4,361.93 4,369.81 4,312.11 4,330.10 0.0M
2021-11-12 4,313.97 4,348.88 4,308.15 4,348.88 0.0M
2021-11-11 4,255.50 4,308.39 4,253.71 4,289.06 0.0M
2021-11-10 4,295.30 4,338.70 4,192.21 4,221.12 0.0M
2021-11-09 4,375.70 4,391.57 4,313.03 4,363.33 0.0M
2021-11-08 4,344.02 4,401.98 4,338.42 4,368.75 0.0M
2021-11-05 4,304.94 4,320.61 4,233.09 4,271.58 0.0M
2021-11-04 4,322.36 4,342.07 4,289.58 4,308.85 0.0M
2021-11-03 4,256.72 4,326.79 4,241.17 4,324.66 0.0M
2021-11-02 4,269.85 4,269.85 4,221.86 4,269.05 0.0M
2021-11-01 4,191.40 4,277.98 4,191.08 4,277.62 0.0M
2021-10-29 4,141.01 4,176.30 4,141.00 4,171.75 0.0M
2021-10-28 4,066.00 4,159.14 4,061.32 4,159.09 0.0M
2021-10-27 4,113.85 4,138.60 4,057.97 4,058.15 0.0M
2021-10-26 4,138.70 4,140.12 4,064.94 4,083.94 0.0M
2021-10-25 4,079.38 4,120.63 4,061.97 4,108.38 0.0M
2021-10-22 4,102.07 4,104.57 4,027.82 4,064.31 0.0M
2021-10-21 4,071.56 4,123.89 4,069.85 4,105.86 0.0M
2021-10-20 4,098.92 4,100.20 4,055.48 4,072.53 0.0M
2021-10-19 4,047.63 4,109.05 4,044.94 4,088.97 0.0M
2021-10-18 4,003.14 4,033.73 3,999.73 4,021.58 0.0M
2021-10-15 4,090.04 4,090.04 4,023.55 4,023.55 0.0M
2021-10-14 4,057.52 4,082.74 4,049.44 4,055.35 0.0M
2021-10-13 3,974.39 4,018.14 3,974.39 4,018.14 0.0M
2021-10-12 3,916.23 3,968.45 3,913.51 3,951.98 0.0M
2021-10-11 3,895.45 3,948.00 3,893.97 3,900.74 0.0M
2021-10-08 3,953.96 3,954.65 3,888.49 3,890.17 0.0M
2021-10-07 3,918.55 3,986.54 3,915.97 3,948.42 0.0M
2021-10-06 3,832.66 3,892.69 3,832.66 3,874.91 0.0M
2021-10-05 3,867.26 3,916.16 3,865.03 3,883.52 0.0M
2021-10-04 3,965.33 3,965.46 3,839.57 3,847.79 0.0M
2021-10-01 3,990.53 4,006.48 3,900.31 3,997.13 0.0M
2021-09-30 3,999.09 4,024.32 3,981.36 3,991.74 0.0M
2021-09-29 4,069.05 4,072.23 3,969.67 3,973.72 0.0M
2021-09-28 4,145.12 4,147.32 4,029.69 4,033.05 0.0M
2021-09-27 4,176.68 4,209.79 4,132.51 4,199.74 0.0M
2021-09-24 4,208.22 4,217.75 4,168.36 4,187.45 0.0M
2021-09-23 4,211.88 4,250.79 4,201.55 4,247.56 0.0M
2021-09-22 4,127.34 4,198.26 4,125.58 4,183.01 0.0M
2021-09-21 4,097.15 4,129.93 4,082.98 4,112.09 0.0M
2021-09-20 4,094.41 4,129.90 4,013.91 4,061.85 0.0M
2021-09-17 4,198.47 4,232.25 4,159.95 4,228.47 0.0M
2021-09-16 4,152.39 4,190.64 4,131.81 4,187.07 0.0M
2021-09-15 4,145.88 4,172.17 4,123.39 4,166.37 0.0M
2021-09-14 4,188.22 4,220.86 4,142.90 4,154.75 0.0M
2021-09-13 4,230.70 4,230.70 4,130.07 4,180.44 0.0M
2021-09-10 4,282.79 4,291.71 4,225.03 4,225.03 0.0M
2021-09-09 4,227.45 4,301.76 4,223.09 4,254.26 0.0M
2021-09-08 4,313.52 4,315.72 4,227.66 4,239.57 0.0M
2021-09-07 4,373.20 4,397.71 4,323.67 4,327.35 0.0M
2021-09-03 4,338.19 4,362.02 4,329.73 4,355.08 0.0M
2021-09-02 4,289.43 4,317.19 4,278.04 4,313.01 0.0M
2021-09-01 4,233.61 4,288.68 4,228.05 4,270.63 0.0M
2021-08-31 4,203.18 4,228.40 4,178.22 4,217.63 0.0M
2021-08-30 4,225.94 4,240.64 4,195.30 4,215.21 0.0M
2021-08-27 4,131.12 4,225.93 4,129.25 4,212.46 0.0M
2021-08-26 4,170.99 4,219.13 4,122.84 4,127.04 0.0M
2021-08-25 4,154.02 4,189.70 4,145.06 4,174.16 0.0M
2021-08-24 4,132.79 4,163.68 4,126.52 4,163.41 0.0M
2021-08-23 4,020.11 4,111.72 4,020.08 4,108.35 0.0M
2021-08-20 3,897.51 3,978.29 3,897.51 3,975.63 0.0M
2021-08-19 3,947.49 3,981.55 3,903.72 3,908.36 0.0M
2021-08-18 4,028.46 4,061.82 3,988.39 3,998.99 0.0M
2021-08-17 3,987.59 4,024.40 3,960.32 4,015.68 0.0M
2021-08-16 4,115.12 4,116.20 4,014.42 4,039.76 0.0M
2021-08-13 4,220.83 4,220.91 4,129.64 4,134.10 0.0M
2021-08-12 4,194.97 4,227.10 4,185.14 4,224.60 0.0M
2021-08-11 4,271.95 4,273.06 4,153.10 4,207.21 0.0M
2021-08-10 4,324.84 4,329.14 4,244.37 4,260.75 0.0M
2021-08-09 4,260.71 4,316.58 4,237.15 4,298.13 0.0M
2021-08-06 4,301.40 4,306.76 4,233.07 4,266.67 0.0M
2021-08-05 4,214.40 4,307.03 4,206.44 4,299.49 0.0M
2021-08-04 4,173.14 4,237.76 4,172.97 4,211.03 0.0M
2021-08-03 4,199.15 4,202.05 4,138.27 4,179.45 0.0M
2021-08-02 4,200.63 4,221.20 4,169.21 4,188.06 0.0M
2021-07-30 4,153.09 4,222.71 4,153.03 4,170.40 0.0M
2021-07-29 4,236.46 4,249.37 4,191.32 4,192.28 0.0M
2021-07-28 4,103.05 4,230.57 4,103.05 4,212.22 0.0M
2021-07-27 4,127.97 4,148.25 4,007.56 4,069.13 0.0M
2021-07-26 4,208.01 4,223.60 4,145.15 4,156.16 0.0M
2021-07-23 4,248.72 4,248.72 4,173.98 4,230.41 0.0M
2021-07-22 4,286.79 4,300.22 4,224.26 4,236.59 0.0M
2021-07-21 4,207.93 4,277.23 4,187.45 4,272.61 0.0M
2021-07-20 4,100.56 4,211.31 4,077.08 4,195.06 0.0M
2021-07-19 3,990.71 4,100.25 3,986.29 4,082.51 0.0M
2021-07-16 4,140.74 4,141.57 4,066.45 4,071.43 0.0M
2021-07-15 4,133.97 4,172.52 4,047.86 4,106.22 0.0M
2021-07-14 4,311.35 4,311.35 4,147.16 4,147.25 0.0M
2021-07-13 4,362.69 4,363.47 4,289.35 4,291.05 0.0M
2021-07-12 4,412.31 4,429.42 4,350.06 4,378.20 0.0M
2021-07-09 4,363.81 4,405.41 4,321.27 4,404.76 0.0M
2021-07-08 4,232.92 4,355.31 4,214.38 4,331.72 0.0M
2021-07-07 4,455.79 4,462.15 4,329.57 4,361.60 0.0M
2021-07-06 4,471.15 4,473.68 4,403.52 4,430.06 0.0M
2021-07-02 4,547.12 4,559.80 4,471.61 4,487.02 0.0M
2021-07-01 4,514.92 4,552.25 4,466.38 4,534.49 0.0M
2021-06-30 4,539.68 4,591.62 4,503.70 4,532.05 0.0M
2021-06-29 4,576.94 4,604.07 4,531.62 4,563.10 0.0M
2021-06-28 4,564.28 4,591.17 4,550.66 4,577.25 0.0M
2021-06-25 4,474.43 4,514.70 4,455.93 4,489.46 0.0M
2021-06-24 4,408.92 4,479.36 4,408.92 4,460.00 0.0M
2021-06-23 4,330.89 4,382.55 4,320.16 4,367.77 0.0M
2021-06-22 4,295.06 4,321.67 4,281.07 4,321.67 0.0M
2021-06-21 4,297.47 4,324.78 4,233.45 4,309.12 0.0M
2021-06-18 4,284.94 4,333.25 4,247.70 4,293.13 0.0M
2021-06-17 4,212.83 4,327.03 4,212.70 4,311.04 0.0M
2021-06-16 4,284.03 4,326.87 4,231.55 4,297.75 0.0M
2021-06-15 4,371.94 4,381.12 4,278.17 4,296.97 0.0M
2021-06-14 4,383.86 4,407.20 4,371.27 4,379.65 0.0M
2021-06-11 4,325.93 4,351.92 4,317.26 4,351.36 0.0M
2021-06-10 4,301.55 4,339.13 4,274.29 4,331.66 0.0M
2021-06-09 4,354.93 4,371.59 4,298.05 4,305.40 0.0M
2021-06-08 4,295.06 4,331.54 4,240.83 4,326.17 0.0M
2021-06-07 4,173.03 4,308.66 4,157.83 4,293.34 0.0M
2021-06-04 4,140.89 4,178.13 4,140.89 4,163.63 0.0M
2021-06-03 4,133.38 4,146.93 4,082.53 4,110.24 0.0M
2021-06-02 4,181.46 4,202.84 4,140.38 4,175.71 0.0M
2021-06-01 4,208.97 4,218.69 4,132.86 4,185.84 0.0M
2021-05-28 4,204.72 4,262.16 4,188.64 4,192.93 0.0M
2021-05-27 4,150.83 4,180.39 4,104.67 4,178.78 0.0M
2021-05-26 4,067.09 4,153.90 4,060.97 4,142.84 0.0M
2021-05-25 4,076.73 4,101.57 4,044.18 4,049.90 0.0M
2021-05-24 4,066.54 4,090.47 4,041.71 4,053.86 0.0M
2021-05-21 4,077.88 4,087.48 4,033.29 4,035.89 0.0M
2021-05-20 3,960.08 4,044.94 3,960.08 4,040.80 0.0M
2021-05-19 3,859.96 3,938.09 3,857.98 3,936.86 0.0M
2021-05-18 3,927.09 4,015.03 3,910.11 3,957.75 0.0M
2021-05-17 3,866.25 3,912.75 3,852.68 3,912.75 0.0M
2021-05-14 3,789.48 3,905.13 3,775.92 3,895.14 0.0M
2021-05-13 3,815.53 3,849.41 3,667.30 3,740.57 0.0M
2021-05-12 3,834.96 3,872.28 3,771.24 3,775.75 0.0M
2021-05-11 3,707.92 3,925.46 3,699.95 3,900.33 0.0M
2021-05-10 4,026.10 4,026.10 3,875.77 3,876.40 0.0M
2021-05-07 4,074.12 4,155.49 4,070.35 4,090.76 0.0M
2021-05-06 4,067.51 4,080.93 3,957.93 4,025.91 0.0M
2021-05-05 4,228.11 4,231.08 4,111.42 4,121.11 0.0M
2021-05-04 4,298.18 4,302.17 4,147.94 4,193.77 0.0M
2021-05-03 4,476.37 4,478.32 4,365.75 4,375.44 0.0M
2021-04-30 4,430.91 4,516.13 4,430.69 4,444.36 0.0M
2021-04-29 4,592.61 4,592.61 4,435.37 4,486.91 0.0M
2021-04-28 4,557.71 4,595.51 4,531.61 4,570.20 0.0M
2021-04-27 4,626.93 4,632.59 4,567.51 4,596.38 0.0M
2021-04-26 4,491.72 4,610.57 4,477.35 4,602.12 0.0M
2021-04-23 4,398.86 4,468.04 4,387.73 4,458.21 0.0M
2021-04-22 4,367.37 4,452.05 4,344.34 4,373.34 0.0M
2021-04-21 4,188.61 4,336.70 4,169.28 4,335.25 0.0M
2021-04-20 4,253.27 4,278.67 4,142.32 4,207.38 0.0M
2021-04-19 4,316.90 4,368.35 4,235.77 4,280.27 0.0M
2021-04-16 4,395.67 4,395.93 4,329.23 4,353.74 0.0M
2021-04-15 4,411.29 4,422.03 4,344.88 4,377.98 0.0M
2021-04-14 4,351.95 4,435.94 4,350.64 4,365.06 0.0M
2021-04-13 4,285.66 4,329.57 4,250.96 4,327.04 0.0M
2021-04-12 4,296.32 4,296.76 4,208.31 4,254.70 0.0M
2021-04-09 4,327.27 4,327.27 4,280.78 4,310.27 0.0M
2021-04-08 4,328.86 4,367.07 4,310.64 4,349.38 0.0M
2021-04-07 4,369.21 4,379.13 4,271.21 4,281.26 0.0M
2021-04-06 4,385.10 4,447.78 4,377.42 4,389.85 0.0M
2021-04-05 4,448.61 4,448.67 4,344.18 4,387.27 0.0M
2021-04-01 4,400.60 4,457.49 4,370.94 4,390.17 0.0M
2021-03-31 4,214.05 4,350.94 4,212.78 4,326.96 0.0M
2021-03-30 4,047.54 4,171.28 4,012.31 4,161.72 0.0M
2021-03-29 4,182.71 4,202.55 4,061.39 4,075.69 0.0M
2021-03-26 4,224.92 4,244.51 4,091.22 4,201.21 0.0M
2021-03-25 4,062.53 4,208.03 4,043.26 4,201.46 0.0M
2021-03-24 4,420.74 4,420.87 4,155.06 4,157.62 0.0M
2021-03-23 4,526.32 4,537.59 4,371.57 4,387.70 0.0M
2021-03-22 4,565.01 4,602.51 4,526.84 4,557.30 0.0M
2021-03-19 4,460.55 4,549.74 4,428.52 4,537.53 0.0M
2021-03-18 4,602.64 4,603.71 4,421.62 4,436.39 0.0M
2021-03-17 4,562.32 4,711.26 4,538.43 4,677.83 0.0M
2021-03-16 4,749.20 4,766.98 4,589.81 4,661.27 0.0M
2021-03-15 4,694.32 4,733.76 4,669.56 4,718.27 0.0M
2021-03-12 4,583.42 4,678.50 4,552.21 4,675.66 0.0M
2021-03-11 4,577.20 4,693.49 4,559.40 4,693.49 0.0M
2021-03-10 4,573.74 4,617.42 4,439.17 4,457.77 0.0M
2021-03-09 4,317.96 4,485.99 4,316.99 4,449.63 0.0M
2021-03-08 4,307.08 4,395.65 4,151.80 4,170.27 0.0M
2021-03-05 4,346.91 4,346.91 3,958.56 4,292.04 0.0M
2021-03-04 4,466.37 4,548.92 4,194.82 4,287.35 0.0M
2021-03-03 4,776.63 4,788.23 4,531.17 4,531.95 0.0M
2021-03-02 4,940.30 4,942.27 4,774.69 4,777.61 0.0M
2021-03-01 4,823.99 4,944.08 4,823.59 4,934.25 0.0M
2021-02-26 4,698.13 4,779.76 4,595.57 4,721.51 0.0M
2021-02-25 4,909.33 4,953.76 4,664.09 4,690.82 0.0M
2021-02-24 4,853.48 4,954.87 4,788.08 4,921.48 0.0M
2021-02-23 4,759.59 4,859.40 4,545.53 4,832.27 0.0M
2021-02-22 5,125.72 5,150.76 4,957.29 4,961.27 0.0M
2021-02-19 5,123.23 5,267.25 5,123.07 5,212.49 0.0M
2021-02-18 5,087.02 5,120.90 4,988.26 5,054.72 0.0M
2021-02-17 5,202.63 5,214.95 5,072.73 5,192.71 0.0M
2021-02-16 5,401.89 5,404.51 5,226.98 5,270.56 0.0M
2021-02-12 5,264.45 5,336.19 5,220.89 5,321.90 0.0M
2021-02-11 5,391.82 5,393.38 5,246.29 5,298.73 0.0M
2021-02-10 5,471.20 5,494.91 5,267.49 5,322.82 0.0M
2021-02-09 5,347.68 5,419.62 5,345.05 5,378.06 0.0M
2021-02-08 5,267.86 5,342.31 5,262.75 5,342.31 0.0M
2021-02-05 5,156.82 5,195.94 5,121.21 5,195.94 0.0M
2021-02-04 5,056.04 5,115.18 5,037.00 5,104.56 0.0M
2021-02-03 5,017.75 5,055.97 4,984.98 5,010.99 0.0M
2021-02-02 4,879.97 4,949.66 4,851.27 4,939.72 0.0M
2021-02-01 4,759.73 4,806.23 4,695.50 4,793.49 0.0M
2021-01-29 4,742.60 4,767.67 4,614.21 4,677.18 0.0M
2021-01-28 4,714.41 4,769.82 4,674.72 4,725.31 0.0M
2021-01-27 4,715.82 4,837.21 4,664.40 4,691.22 0.0M
2021-01-26 4,953.62 4,970.53 4,852.06 4,854.25 0.0M
2021-01-25 5,006.36 5,038.49 4,832.12 4,918.92 0.0M
2021-01-22 4,846.60 4,950.87 4,846.26 4,949.77 0.0M
2021-01-21 4,904.34 4,905.51 4,809.54 4,880.35 0.0M
2021-01-20 4,913.70 4,944.18 4,864.22 4,872.44 0.0M
2021-01-19 4,832.49 4,866.27 4,807.40 4,866.27 0.0M
2021-01-15 4,817.28 4,834.87 4,702.48 4,732.07 0.0M
2021-01-14 4,774.15 4,854.31 4,774.08 4,822.90 0.0M
2021-01-13 4,772.70 4,787.26 4,723.30 4,749.99 0.0M
2021-01-12 4,691.12 4,745.18 4,678.39 4,744.29 0.0M
2021-01-11 4,612.80 4,700.78 4,590.59 4,650.29 0.0M
2021-01-08 4,694.71 4,749.87 4,618.16 4,687.62 0.0M
2021-01-07 4,501.30 4,632.38 4,501.30 4,631.99 0.0M
2021-01-06 4,369.29 4,480.54 4,366.15 4,409.61 0.0M
2021-01-05 4,289.22 4,362.57 4,289.22 4,360.33 0.0M
2021-01-04 4,372.04 4,377.92 4,235.34 4,296.04 0.0M