NASDAQ US Large Cap TR (NQUSLT)

NQUSLT
🏛️ Estados Unidos →
6,657.80
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
2023-12-29 4,593.84 4,598.05 4,562.82 4,579.38 0.0M
2023-12-28 4,591.32 4,602.57 4,590.24 4,592.44 0.0M
2023-12-27 4,583.85 4,593.86 4,579.05 4,590.53 0.0M
2023-12-26 4,565.03 4,592.31 4,565.03 4,583.47 0.0M
2023-12-22 4,558.36 4,581.59 4,547.84 4,564.56 0.0M
2023-12-21 4,512.51 4,559.57 4,512.51 4,557.72 0.0M
2023-12-20 4,578.51 4,588.29 4,511.02 4,512.02 0.0M
2023-12-19 4,553.04 4,578.82 4,553.04 4,578.56 0.0M
2023-12-18 4,531.34 4,560.79 4,531.34 4,552.11 0.0M
2023-12-15 4,529.61 4,536.90 4,516.88 4,530.56 0.0M
2023-12-14 4,517.51 4,546.55 4,503.14 4,528.02 0.0M
2023-12-13 4,460.43 4,520.78 4,459.41 4,518.35 0.0M
2023-12-12 4,439.41 4,460.64 4,425.04 4,460.28 0.0M
2023-12-11 4,418.56 4,440.39 4,412.37 4,439.10 0.0M
2023-12-08 4,403.23 4,427.63 4,392.92 4,423.46 0.0M
2023-12-07 4,370.19 4,409.65 4,370.19 4,404.74 0.0M
2023-12-06 4,387.60 4,408.63 4,365.95 4,368.53 0.0M
2023-12-05 4,385.24 4,397.50 4,370.56 4,387.08 0.0M
2023-12-04 4,411.95 4,411.95 4,363.74 4,386.38 0.0M
2023-12-01 4,390.04 4,416.95 4,376.15 4,412.64 0.0M
2023-11-30 4,374.74 4,392.00 4,360.11 4,389.73 0.0M
2023-11-29 4,377.54 4,408.36 4,370.18 4,373.13 0.0M
2023-11-28 4,369.76 4,387.68 4,360.88 4,375.99 0.0M
2023-11-27 4,377.78 4,380.52 4,366.73 4,370.10 0.0M
2023-11-24 4,374.96 4,379.62 4,372.07 4,378.29 0.0M
2023-11-22 4,358.96 4,387.91 4,358.96 4,376.18 0.0M
2023-11-21 4,365.99 4,365.99 4,345.19 4,357.83 0.0M
2023-11-20 4,333.20 4,376.11 4,329.62 4,366.67 0.0M
2023-11-17 4,327.55 4,338.30 4,318.57 4,332.37 0.0M
2023-11-16 4,320.68 4,330.45 4,307.35 4,327.69 0.0M
2023-11-15 4,315.07 4,337.34 4,312.19 4,320.00 0.0M
2023-11-14 4,238.42 4,326.35 4,238.42 4,313.76 0.0M
2023-11-13 4,236.50 4,243.07 4,215.91 4,234.46 0.0M
2023-11-10 4,170.41 4,238.95 4,170.41 4,236.46 0.0M
2023-11-09 4,204.02 4,212.79 4,166.39 4,169.54 0.0M
2023-11-08 4,199.36 4,210.39 4,181.35 4,202.96 0.0M
2023-11-07 4,181.22 4,205.29 4,174.35 4,197.74 0.0M
2023-11-06 4,172.43 4,185.08 4,162.78 4,181.24 0.0M
2023-11-03 4,136.41 4,186.32 4,136.41 4,172.27 0.0M
2023-11-02 4,061.35 4,136.41 4,061.35 4,134.67 0.0M
2023-11-01 4,015.08 4,064.32 4,015.08 4,057.29 0.0M
2023-10-31 3,987.10 4,015.11 3,973.72 4,013.41 0.0M
2023-10-30 3,938.81 3,997.10 3,938.81 3,986.98 0.0M
2023-10-27 3,956.25 3,976.02 3,924.68 3,937.87 0.0M
2023-10-26 4,005.36 4,005.36 3,944.72 3,953.84 0.0M
2023-10-25 4,065.50 4,065.50 4,000.31 4,005.42 0.0M
2023-10-24 4,039.23 4,076.83 4,038.46 4,066.25 0.0M
2023-10-23 4,041.48 4,071.80 4,008.14 4,035.97 0.0M
2023-10-20 4,092.43 4,092.43 4,040.53 4,041.49 0.0M
2023-10-19 4,127.14 4,151.03 4,085.27 4,093.28 0.0M
2023-10-18 4,181.80 4,181.80 4,116.24 4,126.54 0.0M
2023-10-17 4,183.95 4,201.64 4,148.41 4,182.39 0.0M
2023-10-16 4,137.21 4,193.21 4,137.21 4,184.41 0.0M
2023-10-13 4,163.86 4,189.46 4,126.30 4,140.80 0.0M
2023-10-12 4,188.52 4,198.71 4,140.99 4,163.76 0.0M
2023-10-11 4,170.57 4,189.30 4,157.57 4,187.67 0.0M
2023-10-10 4,147.54 4,195.07 4,147.54 4,169.24 0.0M
2023-10-09 4,121.74 4,152.83 4,098.04 4,147.35 0.0M
2023-10-06 4,069.78 4,135.33 4,034.76 4,121.64 0.0M
2023-10-05 4,075.00 4,077.44 4,038.22 4,069.52 0.0M
2023-10-04 4,042.27 4,078.63 4,033.59 4,074.29 0.0M
2023-10-03 4,097.18 4,097.18 4,028.08 4,040.11 0.0M
2023-10-02 4,095.57 4,109.15 4,070.95 4,098.07 0.0M
2023-09-29 4,107.04 4,137.20 4,081.94 4,094.15 0.0M
2023-09-28 4,080.41 4,120.93 4,069.87 4,104.43 0.0M
2023-09-27 4,078.49 4,095.60 4,045.12 4,080.05 0.0M
2023-09-26 4,139.17 4,139.17 4,070.78 4,078.18 0.0M
2023-09-25 4,122.18 4,140.11 4,104.93 4,139.24 0.0M
2023-09-22 4,131.40 4,158.58 4,118.69 4,122.07 0.0M
2023-09-21 4,201.24 4,201.24 4,129.85 4,130.61 0.0M
2023-09-20 4,243.49 4,258.20 4,200.64 4,201.26 0.0M
2023-09-19 4,252.92 4,252.92 4,216.51 4,243.00 0.0M
2023-09-18 4,249.56 4,265.05 4,242.17 4,253.09 0.0M
2023-09-15 4,302.37 4,302.37 4,246.35 4,249.52 0.0M
2023-09-14 4,268.40 4,309.27 4,268.40 4,302.15 0.0M
2023-09-13 4,259.96 4,278.51 4,252.09 4,266.86 0.0M
2023-09-12 4,285.38 4,285.38 4,255.88 4,260.06 0.0M
2023-09-11 4,255.42 4,287.68 4,255.42 4,285.51 0.0M
2023-09-08 4,246.49 4,268.58 4,244.94 4,253.68 0.0M
2023-09-07 4,257.61 4,257.61 4,222.33 4,246.17 0.0M
2023-09-06 4,288.31 4,288.31 4,235.84 4,257.44 0.0M
2023-09-05 4,301.82 4,303.33 4,286.09 4,288.32 0.0M
2023-09-01 4,295.38 4,326.32 4,288.18 4,301.73 0.0M
2023-08-31 4,299.28 4,317.63 4,294.01 4,294.23 0.0M
2023-08-30 4,281.67 4,304.79 4,278.29 4,298.35 0.0M
2023-08-29 4,218.10 4,283.15 4,214.92 4,280.83 0.0M
2023-08-28 4,192.46 4,223.69 4,192.46 4,218.08 0.0M
2023-08-25 4,164.54 4,203.73 4,144.18 4,192.23 0.0M
2023-08-24 4,223.20 4,242.20 4,162.18 4,162.74 0.0M
2023-08-23 4,174.88 4,228.45 4,174.88 4,221.71 0.0M
2023-08-22 4,185.94 4,203.32 4,169.74 4,174.42 0.0M
2023-08-21 4,156.71 4,192.81 4,148.00 4,185.73 0.0M
2023-08-18 4,155.15 4,166.50 4,123.71 4,155.28 0.0M
2023-08-17 4,188.33 4,202.98 4,150.50 4,155.57 0.0M
2023-08-16 4,217.44 4,230.51 4,186.67 4,187.35 0.0M
2023-08-15 4,267.13 4,267.13 4,212.83 4,218.32 0.0M
2023-08-14 4,240.97 4,267.35 4,231.15 4,266.93 0.0M
2023-08-11 4,246.24 4,252.56 4,222.25 4,240.97 0.0M
2023-08-10 4,243.44 4,301.81 4,235.61 4,245.95 0.0M
2023-08-09 4,275.94 4,278.25 4,237.53 4,243.53 0.0M
2023-08-08 4,292.05 4,292.05 4,242.21 4,275.60 0.0M
2023-08-07 4,257.62 4,295.88 4,257.62 4,294.61 0.0M
2023-08-04 4,280.36 4,316.62 4,253.57 4,256.81 0.0M
2023-08-03 4,288.02 4,296.70 4,264.52 4,280.13 0.0M
2023-08-02 4,350.21 4,350.21 4,282.27 4,289.60 0.0M
2023-08-01 4,363.62 4,363.62 4,343.00 4,352.18 0.0M
2023-07-31 4,357.13 4,369.08 4,348.55 4,363.74 0.0M
2023-07-28 4,312.49 4,364.68 4,312.49 4,357.02 0.0M
2023-07-27 4,340.55 4,379.91 4,302.99 4,311.50 0.0M
2023-07-26 4,339.00 4,354.53 4,319.33 4,339.70 0.0M
2023-07-25 4,328.05 4,353.29 4,326.72 4,340.30 0.0M
2023-07-24 4,310.05 4,335.92 4,310.05 4,327.93 0.0M
2023-07-21 4,309.39 4,328.95 4,309.39 4,310.02 0.0M
2023-07-20 4,341.92 4,341.92 4,301.82 4,308.77 0.0M
2023-07-19 4,330.68 4,355.52 4,330.68 4,341.48 0.0M
2023-07-18 4,298.91 4,338.00 4,291.23 4,330.52 0.0M
2023-07-17 4,281.26 4,307.98 4,281.26 4,298.90 0.0M
2023-07-14 4,284.14 4,303.79 4,275.80 4,281.48 0.0M
2023-07-13 4,246.38 4,291.15 4,246.38 4,284.38 0.0M
2023-07-12 4,214.14 4,260.63 4,214.14 4,244.94 0.0M
2023-07-11 4,185.25 4,217.71 4,182.76 4,213.67 0.0M
2023-07-10 4,177.28 4,188.76 4,166.08 4,185.04 0.0M
2023-07-07 4,190.54 4,216.67 4,175.70 4,177.12 0.0M
2023-07-06 4,221.19 4,221.19 4,164.37 4,189.43 0.0M
2023-07-05 4,230.01 4,230.01 4,212.59 4,223.59 0.0M
2023-07-03 4,223.49 4,230.28 4,217.44 4,229.48 0.0M
2023-06-30 4,173.13 4,231.32 4,173.13 4,223.57 0.0M
2023-06-29 4,156.85 4,173.85 4,150.63 4,171.79 0.0M
2023-06-28 4,155.01 4,168.55 4,139.27 4,154.99 0.0M
2023-06-27 4,108.21 4,160.85 4,108.21 4,155.06 0.0M
2023-06-26 4,129.88 4,142.56 4,107.23 4,107.87 0.0M
2023-06-23 4,160.12 4,160.12 4,123.47 4,129.52 0.0M
2023-06-22 4,143.34 4,161.65 4,131.95 4,161.40 0.0M
2023-06-21 4,165.29 4,165.29 4,138.43 4,143.34 0.0M
2023-06-20 4,185.43 4,185.43 4,145.63 4,166.75 0.0M
2023-06-16 4,205.62 4,223.27 4,183.60 4,185.57 0.0M
2023-06-15 4,149.75 4,214.58 4,140.21 4,202.19 0.0M
2023-06-14 4,144.50 4,165.94 4,115.75 4,149.05 0.0M
2023-06-13 4,117.98 4,150.35 4,117.98 4,144.02 0.0M
2023-06-12 4,077.32 4,117.57 4,077.32 4,116.55 0.0M
2023-06-09 4,071.97 4,100.61 4,070.12 4,077.36 0.0M
2023-06-08 4,043.68 4,075.28 4,039.54 4,071.63 0.0M
2023-06-07 4,065.16 4,078.51 4,039.86 4,043.05 0.0M
2023-06-06 4,055.66 4,068.57 4,044.89 4,064.42 0.0M
2023-06-05 4,062.88 4,080.03 4,049.26 4,055.65 0.0M
2023-06-02 4,007.82 4,070.67 4,007.82 4,062.94 0.0M
2023-06-01 3,966.12 4,017.45 3,958.42 4,006.58 0.0M
2023-05-31 3,985.55 3,985.55 3,951.60 3,965.07 0.0M
2023-05-30 3,985.37 4,010.53 3,973.47 3,986.13 0.0M
2023-05-26 3,928.49 3,992.25 3,928.49 3,985.00 0.0M
2023-05-25 3,895.19 3,942.78 3,895.19 3,930.26 0.0M
2023-05-24 3,922.65 3,922.65 3,884.52 3,895.60 0.0M
2023-05-23 3,966.60 3,966.60 3,919.93 3,922.41 0.0M
2023-05-22 3,965.60 3,981.73 3,956.13 3,967.03 0.0M
2023-05-19 3,971.68 3,984.55 3,954.87 3,965.04 0.0M
2023-05-18 3,932.90 3,974.92 3,929.94 3,971.08 0.0M
2023-05-17 3,886.57 3,937.75 3,886.57 3,932.35 0.0M
2023-05-16 3,907.09 3,908.07 3,884.52 3,884.68 0.0M
2023-05-15 3,896.64 3,912.19 3,884.04 3,907.93 0.0M
2023-05-12 3,903.83 3,915.55 3,873.51 3,896.45 0.0M
2023-05-11 3,908.56 3,908.56 3,883.43 3,902.78 0.0M
2023-05-10 3,890.21 3,921.75 3,871.89 3,907.91 0.0M
2023-05-09 3,904.74 3,904.74 3,886.76 3,888.49 0.0M
2023-05-08 3,901.88 3,909.17 3,892.51 3,905.50 0.0M
2023-05-05 3,830.57 3,911.31 3,830.57 3,901.51 0.0M
2023-05-04 3,855.50 3,855.50 3,818.04 3,830.19 0.0M
2023-05-03 3,881.74 3,907.66 3,853.56 3,855.02 0.0M
2023-05-02 3,926.16 3,926.16 3,855.24 3,881.73 0.0M
2023-05-01 3,928.28 3,943.74 3,922.76 3,926.12 0.0M
2023-04-28 3,897.40 3,928.74 3,889.13 3,928.28 0.0M
2023-04-27 3,821.13 3,899.90 3,821.13 3,896.93 0.0M
2023-04-26 3,832.18 3,853.20 3,814.95 3,821.11 0.0M
2023-04-25 3,895.10 3,895.10 3,831.97 3,832.18 0.0M
2023-04-24 3,892.77 3,900.54 3,876.70 3,894.94 0.0M
2023-04-21 3,889.52 3,897.16 3,875.24 3,892.78 0.0M
2023-04-20 3,913.60 3,913.60 3,875.36 3,889.45 0.0M
2023-04-19 3,913.55 3,920.89 3,894.55 3,913.21 0.0M
2023-04-18 3,910.14 3,927.81 3,900.80 3,913.63 0.0M
2023-04-17 3,897.94 3,910.29 3,884.15 3,910.08 0.0M
2023-04-14 3,904.71 3,920.30 3,874.56 3,897.93 0.0M
2023-04-13 3,851.54 3,908.42 3,851.54 3,904.78 0.0M
2023-04-12 3,866.82 3,891.52 3,846.18 3,850.90 0.0M
2023-04-11 3,869.62 3,880.91 3,861.10 3,866.70 0.0M
2023-04-10 3,867.07 3,869.63 3,834.00 3,869.38 0.0M
2023-04-06 3,852.22 3,868.99 3,831.52 3,866.99 0.0M
2023-04-05 3,862.34 3,862.34 3,834.53 3,851.44 0.0M
2023-04-04 3,882.91 3,891.79 3,849.74 3,861.75 0.0M
2023-04-03 3,869.24 3,884.66 3,855.55 3,882.53 0.0M
2023-03-31 3,813.29 3,870.59 3,813.29 3,869.17 0.0M
2023-03-30 3,789.86 3,819.01 3,789.86 3,813.14 0.0M
2023-03-29 3,736.42 3,792.71 3,736.42 3,790.11 0.0M
2023-03-28 3,743.80 3,743.95 3,717.82 3,736.34 0.0M
2023-03-27 3,738.76 3,769.08 3,737.74 3,743.71 0.0M
2023-03-24 3,720.01 3,739.96 3,682.67 3,738.74 0.0M
2023-03-23 3,708.86 3,775.06 3,692.79 3,720.14 0.0M
2023-03-22 3,769.24 3,804.10 3,706.71 3,707.55 0.0M
2023-03-21 3,719.10 3,774.53 3,719.10 3,768.99 0.0M
2023-03-20 3,688.45 3,722.96 3,686.73 3,718.82 0.0M
2023-03-17 3,727.98 3,727.98 3,673.86 3,688.44 0.0M
2023-03-16 3,661.86 3,731.65 3,637.55 3,727.96 0.0M
2023-03-15 3,683.48 3,683.48 3,611.37 3,661.46 0.0M
2023-03-14 3,621.57 3,697.55 3,621.57 3,683.61 0.0M
2023-03-13 3,621.23 3,664.43 3,573.97 3,620.63 0.0M
2023-03-10 3,674.75 3,689.44 3,608.39 3,621.51 0.0M
2023-03-09 3,744.36 3,769.20 3,666.13 3,674.46 0.0M
2023-03-08 3,738.66 3,751.83 3,723.58 3,743.80 0.0M
2023-03-07 3,796.36 3,797.94 3,732.78 3,738.41 0.0M
2023-03-06 3,791.99 3,824.56 3,791.99 3,796.23 0.0M
2023-03-03 3,730.93 3,794.04 3,730.93 3,791.95 0.0M
2023-03-02 3,702.60 3,739.20 3,680.29 3,730.56 0.0M
2023-03-01 3,721.56 3,721.89 3,691.27 3,702.10 0.0M
2023-02-28 3,732.63 3,746.47 3,720.08 3,721.33 0.0M
2023-02-27 3,719.32 3,764.50 3,719.32 3,732.35 0.0M
2023-02-24 3,760.44 3,760.44 3,694.68 3,718.78 0.0M
2023-02-23 3,740.66 3,774.77 3,719.27 3,760.42 0.0M
2023-02-22 3,745.32 3,764.24 3,727.32 3,740.21 0.0M
2023-02-21 3,822.19 3,822.19 3,743.70 3,745.23 0.0M
2023-02-17 3,835.17 3,835.17 3,793.04 3,822.22 0.0M
2023-02-16 3,887.97 3,887.97 3,833.80 3,834.59 0.0M
2023-02-15 3,874.64 3,889.18 3,847.80 3,888.77 0.0M
2023-02-14 3,871.73 3,894.59 3,834.56 3,873.81 0.0M
2023-02-13 3,827.35 3,873.11 3,827.35 3,871.26 0.0M
2023-02-10 3,819.70 3,830.08 3,799.89 3,826.69 0.0M
2023-02-09 3,853.64 3,888.32 3,808.32 3,819.15 0.0M
2023-02-08 3,895.34 3,895.34 3,847.78 3,853.05 0.0M
2023-02-07 3,845.02 3,907.48 3,824.71 3,895.64 0.0M
2023-02-06 3,868.70 3,868.70 3,828.70 3,844.97 0.0M
2023-02-03 3,910.26 3,913.98 3,856.64 3,868.49 0.0M
2023-02-02 3,849.70 3,924.67 3,849.70 3,910.15 0.0M
2023-02-01 3,807.67 3,877.22 3,771.90 3,849.42 0.0M
2023-01-31 3,753.57 3,808.41 3,753.57 3,808.03 0.0M
2023-01-30 3,805.19 3,805.19 3,751.43 3,753.53 0.0M
2023-01-27 3,792.78 3,827.04 3,783.65 3,804.96 0.0M
2023-01-26 3,749.62 3,793.89 3,748.50 3,792.86 0.0M
2023-01-25 3,750.41 3,752.56 3,684.91 3,749.34 0.0M
2023-01-24 3,749.83 3,757.33 3,725.75 3,750.71 0.0M
2023-01-23 3,708.09 3,771.65 3,707.88 3,753.92 0.0M
2023-01-20 3,637.09 3,708.18 3,637.09 3,708.12 0.0M
2023-01-19 3,664.66 3,664.66 3,624.57 3,636.98 0.0M
2023-01-18 3,722.35 3,744.11 3,662.24 3,664.35 0.0M
2023-01-17 3,729.51 3,743.91 3,715.47 3,722.17 0.0M
2023-01-13 3,712.83 3,732.70 3,680.12 3,728.50 0.0M
2023-01-12 3,699.68 3,725.92 3,668.99 3,712.89 0.0M
2023-01-11 3,651.14 3,699.63 3,651.14 3,699.16 0.0M
2023-01-10 3,625.01 3,651.41 3,612.40 3,650.96 0.0M
2023-01-09 3,627.07 3,680.34 3,623.86 3,625.44 0.0M
2023-01-06 3,546.99 3,636.62 3,546.99 3,626.36 0.0M
2023-01-05 3,590.06 3,590.06 3,542.52 3,546.80 0.0M
2023-01-04 3,564.63 3,608.62 3,555.40 3,589.76 0.0M
2023-01-03 3,579.43 3,616.26 3,537.47 3,564.55 0.0M