NASDAQ Internet TR (NETX)

🏛️ Estados Unidos →
1,772.80
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
2024-12-31 1,469.81 1,470.81 1,454.06 1,456.29 0.0M
2024-12-30 1,463.78 1,473.35 1,452.68 1,466.38 0.0M
2024-12-27 1,493.11 1,493.36 1,469.07 1,482.32 0.0M
2024-12-26 1,501.61 1,506.55 1,496.51 1,501.83 0.0M
2024-12-24 1,493.53 1,506.37 1,491.85 1,506.23 0.0M
2024-12-23 1,487.56 1,492.49 1,476.02 1,491.30 0.0M
2024-12-20 1,454.98 1,497.52 1,454.69 1,485.87 0.0M
2024-12-19 1,485.34 1,491.28 1,470.84 1,471.22 0.0M
2024-12-18 1,529.67 1,531.54 1,467.48 1,470.06 0.0M
2024-12-17 1,528.96 1,534.49 1,521.96 1,529.47 0.0M
2024-12-16 1,524.20 1,533.39 1,523.61 1,529.92 0.0M
2024-12-13 1,533.93 1,535.34 1,515.54 1,518.59 0.0M
2024-12-12 1,537.87 1,546.85 1,534.35 1,534.35 0.0M
2024-12-11 1,532.05 1,548.98 1,531.92 1,546.51 0.0M
2024-12-10 1,527.93 1,537.68 1,518.49 1,523.92 0.0M
2024-12-09 1,538.44 1,544.41 1,525.42 1,526.57 0.0M
2024-12-06 1,524.21 1,539.89 1,523.99 1,538.30 0.0M
2024-12-05 1,527.32 1,527.38 1,516.12 1,516.80 0.0M
2024-12-04 1,501.32 1,526.09 1,501.32 1,524.54 0.0M
2024-12-03 1,485.21 1,497.19 1,483.56 1,496.78 0.0M
2024-12-02 1,481.53 1,491.53 1,481.52 1,490.31 0.0M
2024-11-29 1,473.24 1,481.89 1,471.13 1,479.08 0.0M
2024-11-27 1,478.56 1,480.10 1,468.63 1,475.60 0.0M
2024-11-26 1,470.28 1,483.35 1,469.79 1,479.59 0.0M
2024-11-25 1,465.61 1,475.78 1,459.59 1,471.35 0.0M
2024-11-22 1,445.19 1,455.34 1,443.45 1,453.94 0.0M
2024-11-21 1,448.74 1,450.99 1,430.54 1,445.77 0.0M
2024-11-20 1,443.18 1,446.60 1,428.23 1,445.85 0.0M
2024-11-19 1,422.61 1,441.39 1,420.89 1,440.60 0.0M
2024-11-18 1,429.61 1,435.69 1,422.32 1,433.13 0.0M
2024-11-15 1,441.29 1,443.01 1,420.71 1,428.99 0.0M
2024-11-14 1,460.78 1,466.62 1,450.31 1,451.53 0.0M
2024-11-13 1,454.65 1,468.38 1,452.80 1,460.62 0.0M
2024-11-12 1,438.99 1,460.23 1,438.71 1,454.98 0.0M
2024-11-11 1,425.13 1,441.11 1,425.13 1,440.91 0.0M
2024-11-08 1,421.02 1,421.89 1,413.50 1,418.40 0.0M
2024-11-07 1,413.66 1,429.69 1,413.66 1,425.07 0.0M
2024-11-06 1,396.25 1,411.58 1,388.09 1,411.07 0.0M
2024-11-05 1,367.05 1,381.61 1,366.98 1,381.14 0.0M
2024-11-04 1,362.52 1,367.99 1,355.89 1,362.28 0.0M
2024-11-01 1,360.96 1,373.54 1,356.26 1,364.51 0.0M
2024-10-31 1,372.52 1,376.39 1,351.60 1,354.45 0.0M
2024-10-30 1,390.04 1,395.07 1,381.98 1,382.69 0.0M
2024-10-29 1,371.56 1,385.96 1,367.04 1,382.90 0.0M
2024-10-28 1,374.42 1,377.08 1,370.48 1,371.24 0.0M
2024-10-25 1,363.44 1,375.56 1,359.83 1,361.53 0.0M
2024-10-24 1,356.15 1,358.07 1,350.47 1,357.20 0.0M
2024-10-23 1,374.38 1,375.33 1,346.53 1,353.56 0.0M
2024-10-22 1,369.91 1,380.55 1,368.34 1,376.66 0.0M
2024-10-21 1,372.00 1,376.36 1,364.38 1,376.26 0.0M
2024-10-18 1,370.49 1,378.20 1,370.07 1,376.14 0.0M
2024-10-17 1,372.93 1,373.34 1,358.55 1,361.01 0.0M
2024-10-16 1,365.53 1,367.87 1,358.15 1,367.51 0.0M
2024-10-15 1,376.20 1,377.99 1,362.51 1,367.37 0.0M
2024-10-14 1,376.44 1,382.41 1,374.82 1,377.38 0.0M
2024-10-11 1,362.12 1,376.60 1,361.59 1,373.54 0.0M
2024-10-10 1,356.24 1,363.76 1,352.94 1,358.94 0.0M
2024-10-09 1,351.34 1,361.41 1,349.05 1,360.38 0.0M
2024-10-08 1,343.64 1,354.69 1,339.39 1,353.33 0.0M
2024-10-07 1,358.45 1,359.38 1,338.29 1,341.45 0.0M
2024-10-04 1,354.74 1,361.26 1,345.60 1,360.89 0.0M
2024-10-03 1,334.44 1,340.75 1,329.97 1,338.73 0.0M
2024-10-02 1,343.16 1,346.82 1,336.02 1,344.65 0.0M
2024-10-01 1,354.79 1,355.78 1,331.72 1,343.93 0.0M
2024-09-30 1,351.15 1,357.44 1,343.72 1,353.59 0.0M
2024-09-27 1,358.01 1,360.02 1,352.00 1,352.74 0.0M
2024-09-26 1,362.11 1,362.55 1,343.75 1,355.01 0.0M
2024-09-25 1,345.71 1,351.64 1,343.11 1,345.72 0.0M
2024-09-24 1,343.31 1,349.07 1,331.70 1,348.73 0.0M
2024-09-23 1,334.50 1,337.99 1,330.70 1,333.15 0.0M
2024-09-20 1,329.77 1,331.42 1,317.29 1,328.76 0.0M
2024-09-19 1,321.76 1,333.36 1,318.82 1,327.91 0.0M
2024-09-18 1,293.60 1,305.47 1,287.21 1,293.18 0.0M
2024-09-17 1,291.57 1,299.47 1,285.37 1,291.56 0.0M
2024-09-16 1,282.02 1,285.26 1,275.82 1,283.25 0.0M
2024-09-13 1,278.80 1,289.33 1,277.32 1,285.48 0.0M
2024-09-12 1,271.44 1,282.22 1,267.02 1,280.67 0.0M
2024-09-11 1,248.90 1,268.46 1,229.94 1,266.95 0.0M
2024-09-10 1,247.92 1,252.03 1,234.96 1,248.13 0.0M
2024-09-09 1,241.69 1,248.75 1,234.10 1,241.67 0.0M
2024-09-06 1,263.20 1,265.79 1,227.88 1,231.55 0.0M
2024-09-05 1,255.66 1,269.28 1,253.52 1,259.89 0.0M
2024-09-04 1,251.15 1,264.77 1,249.71 1,256.26 0.0M
2024-09-03 1,281.63 1,284.08 1,251.07 1,257.53 0.0M
2024-08-30 1,283.96 1,287.35 1,273.60 1,287.00 0.0M
2024-08-29 1,282.38 1,292.29 1,273.99 1,276.47 0.0M
2024-08-28 1,284.25 1,285.04 1,262.15 1,270.31 0.0M
2024-08-27 1,279.73 1,289.78 1,275.62 1,285.56 0.0M
2024-08-26 1,290.89 1,292.64 1,278.60 1,285.15 0.0M
2024-08-23 1,289.08 1,296.64 1,282.70 1,291.87 0.0M
2024-08-22 1,295.11 1,300.33 1,277.61 1,279.55 0.0M
2024-08-21 1,284.26 1,294.43 1,283.05 1,293.02 0.0M
2024-08-20 1,288.40 1,291.59 1,280.35 1,284.46 0.0M
2024-08-19 1,273.23 1,289.22 1,272.52 1,289.22 0.0M
2024-08-16 1,267.07 1,276.52 1,266.19 1,271.41 0.0M
2024-08-15 1,258.11 1,271.01 1,257.67 1,270.40 0.0M
2024-08-14 1,246.71 1,249.31 1,234.93 1,244.03 0.0M
2024-08-13 1,228.90 1,244.61 1,228.85 1,243.89 0.0M
2024-08-12 1,225.99 1,227.58 1,217.12 1,221.48 0.0M
2024-08-09 1,213.51 1,225.52 1,211.91 1,224.54 0.0M
2024-08-08 1,194.93 1,215.67 1,188.74 1,214.21 0.0M
2024-08-07 1,200.53 1,214.11 1,180.34 1,181.51 0.0M
2024-08-06 1,170.83 1,198.58 1,164.65 1,184.14 0.0M
2024-08-05 1,136.23 1,178.84 1,135.10 1,164.86 0.0M
2024-08-02 1,203.12 1,210.49 1,186.92 1,198.18 0.0M
2024-08-01 1,262.22 1,272.01 1,223.10 1,232.57 0.0M
2024-07-31 1,249.06 1,257.69 1,243.16 1,250.31 0.0M
2024-07-30 1,241.21 1,249.68 1,223.60 1,235.89 0.0M
2024-07-29 1,241.54 1,246.66 1,234.88 1,236.89 0.0M
2024-07-26 1,232.48 1,242.04 1,227.71 1,234.76 0.0M
2024-07-25 1,236.85 1,247.45 1,209.86 1,222.08 0.0M
2024-07-24 1,257.54 1,258.96 1,232.55 1,234.27 0.0M
2024-07-23 1,273.25 1,283.42 1,272.23 1,273.40 0.0M
2024-07-22 1,270.08 1,274.96 1,263.78 1,270.94 0.0M
2024-07-19 1,257.74 1,266.85 1,256.29 1,259.17 0.0M
2024-07-18 1,281.92 1,282.27 1,253.24 1,257.42 0.0M
2024-07-17 1,293.23 1,293.42 1,271.40 1,275.01 0.0M
2024-07-16 1,308.17 1,312.95 1,302.06 1,308.98 0.0M
2024-07-15 1,300.53 1,309.90 1,296.28 1,301.10 0.0M
2024-07-12 1,293.89 1,305.31 1,292.92 1,297.66 0.0M
2024-07-11 1,308.73 1,313.57 1,288.69 1,294.67 0.0M
2024-07-10 1,308.94 1,309.72 1,296.74 1,308.97 0.0M
2024-07-09 1,312.66 1,313.76 1,306.69 1,307.04 0.0M
2024-07-08 1,312.63 1,312.70 1,304.60 1,309.27 0.0M
2024-07-05 1,294.44 1,314.94 1,293.96 1,314.13 0.0M
2024-07-03 1,289.74 1,295.84 1,289.74 1,295.27 0.0M
2024-07-02 1,278.38 1,291.40 1,277.44 1,291.10 0.0M
2024-07-01 1,280.34 1,282.31 1,266.87 1,281.48 0.0M
2024-06-28 1,289.96 1,295.80 1,277.86 1,278.32 0.0M
2024-06-27 1,282.83 1,292.94 1,282.83 1,289.63 0.0M
2024-06-26 1,269.99 1,281.20 1,269.23 1,279.70 0.0M
2024-06-25 1,263.88 1,272.97 1,263.88 1,272.54 0.0M
2024-06-24 1,268.14 1,274.20 1,258.92 1,260.21 0.0M
2024-06-21 1,264.71 1,269.67 1,262.19 1,268.19 0.0M
2024-06-20 1,261.55 1,265.55 1,255.66 1,261.92 0.0M
2024-06-18 1,263.99 1,265.40 1,257.16 1,259.67 0.0M
2024-06-17 1,257.02 1,271.72 1,252.90 1,266.44 0.0M
2024-06-14 1,256.11 1,260.57 1,254.17 1,259.54 0.0M
2024-06-13 1,264.60 1,265.62 1,249.62 1,253.30 0.0M
2024-06-12 1,265.22 1,275.79 1,265.17 1,267.70 0.0M
2024-06-11 1,245.02 1,254.87 1,240.06 1,254.74 0.0M
2024-06-10 1,238.70 1,247.53 1,236.86 1,245.81 0.0M
2024-06-07 1,243.08 1,249.15 1,239.63 1,240.87 0.0M
2024-06-06 1,238.01 1,248.72 1,237.84 1,245.79 0.0M
2024-06-05 1,229.33 1,237.05 1,225.70 1,237.05 0.0M
2024-06-04 1,218.27 1,224.09 1,214.72 1,222.63 0.0M
2024-06-03 1,220.94 1,224.49 1,206.03 1,219.09 0.0M
2024-05-31 1,212.85 1,215.22 1,192.42 1,214.59 0.0M
2024-05-30 1,230.04 1,230.05 1,208.91 1,212.47 0.0M
2024-05-29 1,230.07 1,239.65 1,229.97 1,233.96 0.0M
2024-05-28 1,235.98 1,239.38 1,231.13 1,239.10 0.0M
2024-05-24 1,228.65 1,242.13 1,228.47 1,237.23 0.0M
2024-05-23 1,253.14 1,253.14 1,223.70 1,227.90 0.0M
2024-05-22 1,253.99 1,255.07 1,242.34 1,247.31 0.0M
2024-05-21 1,251.80 1,254.19 1,247.65 1,251.76 0.0M
2024-05-20 1,249.17 1,257.06 1,248.90 1,256.64 0.0M
2024-05-18 1,246.75 1,249.66 1,249.66 1,249.66 0.0M
2024-05-17 1,246.75 1,252.09 1,245.04 1,249.66 0.0M
2024-05-16 1,247.91 1,253.88 1,245.11 1,245.36 0.0M
2024-05-15 1,241.55 1,249.06 1,234.36 1,248.45 0.0M
2024-05-14 1,230.71 1,234.49 1,227.36 1,233.27 0.0M
2024-05-13 1,232.07 1,232.88 1,226.49 1,232.56 0.0M
2024-05-10 1,238.74 1,240.27 1,226.36 1,229.63 0.0M
2024-05-09 1,230.65 1,238.56 1,226.07 1,237.42 0.0M
2024-05-08 1,236.12 1,237.46 1,227.56 1,234.23 0.0M
2024-05-07 1,247.90 1,253.29 1,245.76 1,248.80 0.0M
2024-05-06 1,241.33 1,253.74 1,240.55 1,253.68 0.0M
2024-05-03 1,240.22 1,243.00 1,232.72 1,236.22 0.0M
2024-05-02 1,202.99 1,216.53 1,192.66 1,215.99 0.0M
2024-05-01 1,188.95 1,219.27 1,188.17 1,195.26 0.0M
2024-04-30 1,209.05 1,212.61 1,186.75 1,186.88 0.0M
2024-04-29 1,217.49 1,220.93 1,204.67 1,210.67 0.0M
2024-04-26 1,212.68 1,218.24 1,207.50 1,215.33 0.0M
2024-04-25 1,171.80 1,192.72 1,166.11 1,190.72 0.0M
2024-04-24 1,217.60 1,220.87 1,200.22 1,208.33 0.0M
2024-04-23 1,194.64 1,215.92 1,193.99 1,213.17 0.0M
2024-04-22 1,188.74 1,195.58 1,173.64 1,187.85 0.0M
2024-04-19 1,193.92 1,194.44 1,171.95 1,176.92 0.0M
2024-04-18 1,206.95 1,215.62 1,197.38 1,198.87 0.0M
2024-04-17 1,217.61 1,219.09 1,197.63 1,203.16 0.0M
2024-04-16 1,208.05 1,220.41 1,205.36 1,211.54 0.0M
2024-04-15 1,243.97 1,245.41 1,208.85 1,210.50 0.0M
2024-04-12 1,251.37 1,253.39 1,234.53 1,238.31 0.0M
2024-04-11 1,248.17 1,263.23 1,241.69 1,260.72 0.0M
2024-04-10 1,238.91 1,246.33 1,237.18 1,243.91 0.0M
2024-04-09 1,252.39 1,254.72 1,240.16 1,252.51 0.0M
2024-04-08 1,252.30 1,253.37 1,245.63 1,247.19 0.0M
2024-04-05 1,233.35 1,254.91 1,232.88 1,249.91 0.0M
2024-04-04 1,255.85 1,262.34 1,229.82 1,229.96 0.0M
2024-04-03 1,239.35 1,251.30 1,238.82 1,245.49 0.0M
2024-04-02 1,230.44 1,242.03 1,224.49 1,241.08 0.0M
2024-04-01 1,245.05 1,252.52 1,239.90 1,244.25 0.0M
2024-03-28 1,245.14 1,249.16 1,241.63 1,242.27 0.0M
2024-03-27 1,254.31 1,254.89 1,238.13 1,245.74 0.0M
2024-03-26 1,254.65 1,256.59 1,245.21 1,245.70 0.0M
2024-03-25 1,243.95 1,252.40 1,242.86 1,249.07 0.0M
2024-03-22 1,250.50 1,252.49 1,246.23 1,249.80 0.0M
2024-03-21 1,259.89 1,261.74 1,251.40 1,251.66 0.0M
2024-03-20 1,233.29 1,253.91 1,230.21 1,252.41 0.0M
2024-03-19 1,221.13 1,230.86 1,213.52 1,229.85 0.0M
2024-03-18 1,225.30 1,232.11 1,222.50 1,225.88 0.0M
2024-03-15 1,224.16 1,226.02 1,210.37 1,211.94 0.0M
2024-03-14 1,245.61 1,247.25 1,233.54 1,240.27 0.0M
2024-03-13 1,236.17 1,249.48 1,236.17 1,241.20 0.0M
2024-03-12 1,230.68 1,240.01 1,221.69 1,238.09 0.0M
2024-03-11 1,223.87 1,227.35 1,214.98 1,221.05 0.0M
2024-03-08 1,231.05 1,246.20 1,219.96 1,225.03 0.0M
2024-03-07 1,219.42 1,229.79 1,210.78 1,226.93 0.0M
2024-03-06 1,217.82 1,221.10 1,206.37 1,210.57 0.0M
2024-03-05 1,220.44 1,221.53 1,198.57 1,204.52 0.0M
2024-03-04 1,237.02 1,237.03 1,229.09 1,230.18 0.0M
2024-03-01 1,223.94 1,238.31 1,223.91 1,236.15 0.0M
2024-02-29 1,213.60 1,223.18 1,207.56 1,221.19 0.0M
2024-02-28 1,206.29 1,210.70 1,203.06 1,205.04 0.0M
2024-02-27 1,208.27 1,211.42 1,200.91 1,210.30 0.0M
2024-02-26 1,205.14 1,210.20 1,202.47 1,203.47 0.0M
2024-02-23 1,208.47 1,211.97 1,196.86 1,204.79 0.0M
2024-02-22 1,208.65 1,213.67 1,203.30 1,210.94 0.0M
2024-02-21 1,184.35 1,188.38 1,174.94 1,185.12 0.0M
2024-02-20 1,195.65 1,200.23 1,181.00 1,189.86 0.0M
2024-02-16 1,222.61 1,222.95 1,203.83 1,205.55 0.0M
2024-02-15 1,220.30 1,230.12 1,216.58 1,229.68 0.0M
2024-02-14 1,206.36 1,219.57 1,201.12 1,218.97 0.0M
2024-02-13 1,187.17 1,201.78 1,183.05 1,189.38 0.0M
2024-02-12 1,221.97 1,230.52 1,216.10 1,216.97 0.0M
2024-02-09 1,213.08 1,224.59 1,210.53 1,222.09 0.0M
2024-02-08 1,204.01 1,215.31 1,202.58 1,212.25 0.0M
2024-02-07 1,197.12 1,207.17 1,191.02 1,204.70 0.0M
2024-02-06 1,194.91 1,197.95 1,186.43 1,194.40 0.0M
2024-02-05 1,194.38 1,196.85 1,181.70 1,190.22 0.0M
2024-02-02 1,182.86 1,202.09 1,174.28 1,199.18 0.0M
2024-02-01 1,156.86 1,163.00 1,151.08 1,160.70 0.0M
2024-01-31 1,157.81 1,167.92 1,145.18 1,146.73 0.0M
2024-01-30 1,184.09 1,184.34 1,173.07 1,175.17 0.0M
2024-01-29 1,171.75 1,188.29 1,170.25 1,187.77 0.0M
2024-01-26 1,163.92 1,175.32 1,162.01 1,169.02 0.0M
2024-01-25 1,159.89 1,168.57 1,155.08 1,163.34 0.0M
2024-01-24 1,160.23 1,166.29 1,153.53 1,154.05 0.0M
2024-01-23 1,141.95 1,147.72 1,139.53 1,145.23 0.0M
2024-01-22 1,147.29 1,151.70 1,137.26 1,138.44 0.0M
2024-01-19 1,123.88 1,139.98 1,120.61 1,139.86 0.0M
2024-01-18 1,115.57 1,121.52 1,109.92 1,120.19 0.0M
2024-01-17 1,106.65 1,109.78 1,089.60 1,109.15 0.0M
2024-01-16 1,117.53 1,120.88 1,110.60 1,115.67 0.0M
2024-01-12 1,125.51 1,131.99 1,122.34 1,123.37 0.0M
2024-01-11 1,125.66 1,130.57 1,107.40 1,123.73 0.0M
2024-01-10 1,110.24 1,123.22 1,108.72 1,118.69 0.0M
2024-01-09 1,097.85 1,110.46 1,096.31 1,106.96 0.0M
2024-01-08 1,084.54 1,105.08 1,084.10 1,104.37 0.0M
2024-01-05 1,076.64 1,088.23 1,076.33 1,079.92 0.0M
2024-01-04 1,078.12 1,089.03 1,074.67 1,078.11 0.0M
2024-01-03 1,080.94 1,089.24 1,080.43 1,081.89 0.0M
2024-01-02 1,111.12 1,111.35 1,086.50 1,092.89 0.0M