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
2025-09-26 6,622.10 6,662.80 6,616.60 6,657.80 0.0M
2025-09-25 6,651.80 6,651.80 6,584.30 6,621.20 0.0M
2025-09-24 6,672.90 6,690.70 6,634.20 6,646.00 0.0M
2025-09-23 6,714.80 6,717.40 6,660.70 6,672.00 0.0M
2025-09-22 6,682.50 6,720.90 6,666.90 6,719.90 0.0M
2025-09-19 6,644.20 6,689.70 6,644.20 6,682.40 0.0M
2025-09-18 6,611.33 6,670.07 6,611.33 6,644.47 0.0M
2025-09-17 6,618.65 6,629.39 6,561.48 6,611.13 0.0M
2025-09-16 6,625.77 6,636.48 6,612.68 6,618.35 0.0M
2025-09-15 6,589.14 6,626.82 6,589.14 6,625.21 0.0M
2025-09-12 6,587.55 6,603.44 6,581.73 6,588.31 0.0M
2025-09-11 6,537.61 6,593.26 6,537.61 6,587.96 0.0M
2025-09-10 6,518.45 6,562.55 6,518.45 6,537.15 0.0M
2025-09-09 6,494.63 6,519.18 6,482.02 6,514.13 0.0M
2025-09-08 6,473.46 6,507.23 6,473.46 6,492.28 0.0M
2025-09-05 6,496.75 6,529.79 6,433.53 6,472.40 0.0M
2025-09-04 6,441.08 6,495.60 6,438.52 6,495.16 0.0M
2025-09-03 6,416.06 6,447.84 6,407.83 6,440.64 0.0M
2025-09-02 6,446.54 6,446.54 6,347.92 6,404.91 0.0M
2025-09-01 6,448.53 6,448.53 6,448.53 6,448.53 0.0M
2025-08-29 6,491.98 6,491.98 6,432.96 6,448.53 0.0M
2025-08-28 6,467.81 6,501.00 6,456.26 6,494.23 0.0M
2025-08-27 6,453.98 6,475.02 6,446.75 6,468.17 0.0M
2025-08-26 6,424.60 6,456.66 6,413.12 6,454.39 0.0M
2025-08-25 6,449.34 6,452.20 6,422.46 6,423.63 0.0M
2025-08-22 6,355.94 6,461.73 6,355.94 6,449.19 0.0M
2025-08-21 6,377.33 6,378.41 6,336.15 6,353.15 0.0M
2025-08-20 6,394.92 6,394.92 6,321.30 6,378.03 0.0M
2025-08-19 6,443.44 6,444.95 6,384.28 6,394.72 0.0M
2025-08-18 6,440.72 6,446.30 6,428.37 6,441.78 0.0M
2025-08-15 6,460.56 6,465.32 6,432.29 6,440.50 0.0M
2025-08-14 6,451.98 6,464.49 6,429.13 6,457.61 0.0M
2025-08-13 6,439.91 6,472.76 6,431.32 6,452.35 0.0M
2025-08-12 6,370.37 6,440.32 6,370.37 6,439.55 0.0M
2025-08-11 6,384.34 6,404.11 6,359.98 6,369.63 0.0M
2025-08-08 6,333.09 6,389.28 6,333.09 6,383.84 0.0M
2025-08-07 6,333.50 6,379.65 6,299.36 6,331.56 0.0M
2025-08-06 6,282.56 6,341.27 6,282.56 6,334.50 0.0M
2025-08-05 6,313.31 6,331.04 6,272.34 6,280.88 0.0M
2025-08-04 6,219.08 6,313.56 6,219.08 6,313.14 0.0M
2025-08-01 6,305.03 6,305.03 6,192.55 6,217.11 0.0M
2025-07-31 6,341.78 6,408.74 6,314.55 6,326.40 0.0M
2025-07-30 6,346.57 6,374.50 6,316.08 6,343.10 0.0M
2025-07-29 6,366.78 6,395.28 6,340.45 6,346.42 0.0M
2025-07-28 6,361.93 6,377.67 6,353.36 6,367.25 0.0M
2025-07-25 6,335.21 6,369.58 6,335.21 6,361.72 0.0M
2025-07-24 6,327.98 6,353.50 6,327.98 6,335.52 0.0M
2025-07-23 6,280.07 6,328.98 6,280.07 6,327.51 0.0M
2025-07-22 6,283.11 6,289.97 6,251.10 6,278.53 0.0M
2025-07-21 6,273.25 6,313.53 6,273.25 6,283.21 0.0M
2025-07-18 6,274.27 6,290.21 6,261.29 6,272.79 0.0M
2025-07-17 6,239.08 6,278.96 6,237.81 6,271.48 0.0M
2025-07-16 6,219.34 6,242.94 6,177.73 6,239.07 0.0M
2025-07-15 6,237.83 6,272.76 6,216.24 6,218.31 0.0M
2025-07-14 6,224.61 6,241.52 6,205.55 6,237.21 0.0M
2025-07-11 6,243.52 6,243.52 6,202.86 6,224.79 0.0M
2025-07-10 6,229.49 6,251.81 6,212.12 6,243.36 0.0M
2025-07-09 6,189.41 6,234.70 6,189.41 6,228.51 0.0M
2025-07-08 6,196.67 6,204.94 6,180.74 6,188.27 0.0M
2025-07-07 6,235.62 6,235.62 6,167.54 6,196.49 0.0M
2025-07-04 6,244.36 6,244.36 6,244.36 6,244.36 0.0M
2025-07-03 6,190.16 6,249.01 6,190.16 6,244.36 0.0M
2025-07-02 6,157.17 6,188.89 6,149.45 6,188.89 0.0M
2025-07-01 6,173.16 6,173.16 6,136.20 6,156.61 0.0M
2025-06-30 6,137.85 6,183.53 6,137.85 6,173.02 0.0M
2025-06-27 6,108.85 6,151.48 6,097.64 6,138.61 0.0M
2025-06-26 6,056.09 6,110.71 6,056.09 6,105.45 0.0M
2025-06-25 6,054.24 6,073.68 6,045.24 6,056.10 0.0M
2025-06-24 5,982.32 6,061.27 5,982.32 6,052.04 0.0M
2025-06-23 5,925.19 5,985.11 5,900.51 5,981.57 0.0M
2025-06-20 5,941.55 5,977.19 5,910.04 5,924.97 0.0M
2025-06-19 5,940.92 5,940.92 5,940.92 5,940.92 0.0M
2025-06-18 5,942.33 5,978.43 5,931.77 5,940.92 0.0M
2025-06-17 5,988.96 5,988.96 5,934.06 5,941.74 0.0M
2025-06-16 5,934.36 6,007.73 5,934.36 5,990.37 0.0M
2025-06-13 5,997.68 5,997.68 5,920.30 5,933.36 0.0M
2025-06-12 5,974.06 6,000.15 5,959.94 5,999.66 0.0M
2025-06-11 5,995.77 6,013.78 5,957.59 5,976.80 0.0M
2025-06-10 5,959.55 5,996.40 5,952.27 5,992.63 0.0M
2025-06-09 5,955.17 5,974.86 5,947.60 5,960.72 0.0M
2025-06-06 5,889.46 5,972.83 5,889.46 5,955.88 0.0M
2025-06-05 5,924.62 5,954.74 5,874.62 5,892.22 0.0M
2025-06-04 5,923.50 5,942.41 5,917.00 5,924.00 0.0M
2025-06-03 5,890.94 5,931.91 5,882.60 5,920.38 0.0M
2025-06-02 5,855.01 5,888.00 5,812.23 5,886.58 0.0M
2025-05-30 5,857.48 5,869.29 5,789.33 5,858.90 0.0M
2025-05-29 5,834.60 5,890.50 5,821.88 5,856.94 0.0M
2025-05-28 5,864.84 5,883.94 5,827.51 5,833.94 0.0M
2025-05-27 5,744.40 5,866.69 5,744.40 5,863.92 0.0M
2025-05-26 5,743.93 5,743.93 5,743.93 5,743.93 0.0M
2025-05-23 5,783.67 5,783.67 5,711.98 5,743.93 0.0M
2025-05-22 5,785.22 5,820.41 5,768.42 5,784.56 0.0M
2025-05-21 5,871.76 5,878.33 5,769.48 5,783.74 0.0M
2025-05-20 5,897.25 5,897.25 5,843.84 5,875.68 0.0M
2025-05-19 5,887.26 5,903.95 5,831.72 5,899.54 0.0M
2025-05-17 5,854.04 5,892.36 5,892.36 5,892.36 0.0M
2025-05-16 5,854.04 5,892.76 5,841.95 5,892.36 0.0M
2025-05-15 5,830.63 5,860.96 5,801.16 5,851.69 0.0M
2025-05-14 5,820.04 5,844.59 5,810.48 5,831.69 0.0M
2025-05-13 5,771.71 5,838.98 5,771.71 5,819.55 0.0M
2025-05-12 5,590.67 5,771.96 5,590.67 5,770.92 0.0M
2025-05-09 5,589.45 5,619.27 5,570.25 5,584.94 0.0M
2025-05-08 5,555.76 5,643.56 5,555.76 5,588.51 0.0M
2025-05-07 5,531.65 5,576.39 5,500.40 5,554.11 0.0M
2025-05-06 5,574.98 5,574.98 5,509.72 5,531.45 0.0M
2025-05-05 5,610.75 5,610.75 5,558.01 5,575.02 0.0M
2025-05-02 5,529.93 5,625.29 5,529.93 5,610.50 0.0M
2025-05-01 5,489.28 5,584.87 5,489.28 5,529.74 0.0M
2025-04-30 5,482.17 5,501.32 5,353.56 5,489.24 0.0M
2025-04-29 5,448.79 5,492.08 5,426.73 5,482.13 0.0M
2025-04-28 5,447.55 5,474.77 5,389.60 5,449.58 0.0M
2025-04-25 5,400.70 5,449.92 5,377.71 5,447.33 0.0M
2025-04-24 5,288.11 5,405.61 5,287.51 5,401.03 0.0M
2025-04-23 5,208.22 5,380.62 5,208.22 5,288.29 0.0M
2025-04-22 5,066.83 5,218.48 5,066.83 5,195.82 0.0M
2025-04-21 5,192.06 5,192.06 5,010.92 5,066.58 0.0M
2025-04-17 5,188.50 5,236.52 5,165.59 5,191.87 0.0M
2025-04-16 5,307.62 5,307.62 5,132.53 5,188.35 0.0M
2025-04-15 5,318.21 5,362.72 5,301.11 5,311.66 0.0M
2025-04-14 5,278.69 5,373.12 5,271.88 5,317.70 0.0M
2025-04-11 5,182.79 5,293.97 5,138.00 5,278.65 0.0M
2025-04-10 5,370.56 5,370.56 5,031.83 5,182.71 0.0M
2025-04-09 4,890.21 5,393.48 4,861.99 5,369.79 0.0M
2025-04-08 4,967.07 5,175.39 4,819.38 4,890.64 0.0M
2025-04-07 4,973.23 5,147.20 4,735.41 4,966.31 0.0M
2025-04-04 5,293.16 5,293.16 4,969.61 4,973.47 0.0M
2025-04-03 5,566.08 5,566.08 5,287.31 5,292.89 0.0M
2025-04-02 5,528.30 5,591.90 5,466.38 5,567.49 0.0M
2025-04-01 5,500.87 5,545.51 5,452.78 5,529.01 0.0M
2025-03-31 5,476.83 5,517.68 5,378.68 5,504.01 0.0M
2025-03-28 5,591.55 5,591.55 5,467.38 5,476.47 0.0M
2025-03-27 5,614.28 5,633.81 5,573.60 5,591.56 0.0M
2025-03-26 5,687.52 5,690.51 5,597.08 5,614.82 0.0M
2025-03-25 5,674.94 5,696.63 5,671.05 5,687.73 0.0M
2025-03-24 5,577.15 5,682.59 5,577.15 5,674.80 0.0M
2025-03-21 5,562.28 5,574.53 5,506.88 5,571.20 0.0M
2025-03-20 5,573.51 5,611.60 5,534.52 5,563.16 0.0M
2025-03-19 5,510.84 5,613.30 5,510.84 5,573.22 0.0M
2025-03-18 5,571.91 5,571.91 5,494.63 5,510.39 0.0M
2025-03-17 5,539.71 5,601.28 5,532.04 5,573.03 0.0M
2025-03-14 5,432.70 5,545.71 5,432.70 5,539.67 0.0M
2025-03-13 5,504.15 5,504.15 5,405.79 5,421.71 0.0M
2025-03-12 5,468.65 5,541.64 5,445.81 5,500.37 0.0M
2025-03-11 5,504.19 5,530.70 5,423.35 5,468.05 0.0M
2025-03-10 5,668.20 5,668.20 5,455.86 5,505.36 0.0M
2025-03-07 5,638.80 5,679.86 5,564.18 5,667.52 0.0M
2025-03-06 5,743.53 5,743.53 5,611.11 5,638.07 0.0M
2025-03-05 5,679.79 5,762.14 5,643.71 5,745.02 0.0M
2025-03-04 5,744.54 5,765.34 5,629.40 5,679.51 0.0M
2025-03-03 5,852.90 5,885.12 5,706.63 5,745.18 0.0M
2025-02-28 5,756.21 5,856.86 5,734.68 5,852.08 0.0M
2025-02-27 5,858.29 5,893.67 5,754.13 5,756.72 0.0M
2025-02-26 5,851.28 5,905.76 5,828.70 5,852.86 0.0M
2025-02-25 5,884.16 5,891.28 5,804.23 5,850.92 0.0M
2025-02-24 5,920.62 5,948.38 5,879.65 5,884.23 0.0M
2025-02-21 6,025.72 6,028.46 5,915.33 5,918.64 0.0M
2025-02-20 6,052.25 6,052.25 5,992.64 6,025.53 0.0M
2025-02-19 6,036.20 6,055.58 6,018.41 6,052.01 0.0M
2025-02-18 6,024.89 6,037.44 6,006.05 6,036.16 0.0M
2025-02-14 6,020.58 6,034.56 6,015.76 6,023.85 0.0M
2025-02-13 5,962.24 6,023.58 5,955.79 6,021.77 0.0M
2025-02-12 5,972.31 5,972.31 5,913.60 5,960.00 0.0M
2025-02-11 5,971.14 5,980.96 5,947.98 5,973.19 0.0M
2025-02-10 5,929.81 5,978.88 5,929.81 5,972.08 0.0M
2025-02-07 5,988.64 6,005.70 5,923.37 5,928.42 0.0M
2025-02-06 5,971.79 5,988.39 5,952.18 5,987.89 0.0M
2025-02-05 5,941.99 5,965.05 5,910.72 5,963.89 0.0M
2025-02-04 5,895.71 5,946.06 5,892.00 5,942.05 0.0M
2025-02-03 5,941.80 5,941.80 5,826.37 5,896.37 0.0M
2025-01-31 5,969.96 6,022.72 5,932.04 5,941.66 0.0M
2025-01-30 5,951.46 5,984.85 5,924.19 5,969.63 0.0M
2025-01-29 5,969.50 5,969.50 5,914.02 5,941.64 0.0M
2025-01-28 5,910.67 5,976.48 5,891.85 5,969.77 0.0M
2025-01-27 5,998.51 5,998.51 5,867.10 5,907.78 0.0M
2025-01-24 6,023.28 6,033.48 5,991.71 6,003.95 0.0M
2025-01-23 5,989.05 6,022.82 5,976.80 6,022.80 0.0M
2025-01-22 5,949.57 6,004.06 5,949.57 5,990.37 0.0M
2025-01-21 5,888.79 5,951.85 5,888.79 5,949.48 0.0M
2025-01-20 5,899.33 5,899.33 5,899.33 5,899.33 0.0M
2025-01-17 5,837.11 5,917.97 5,837.11 5,899.33 0.0M
2025-01-16 5,854.72 5,869.85 5,830.93 5,836.41 0.0M
2025-01-15 5,742.61 5,864.40 5,742.61 5,853.96 0.0M
2025-01-14 5,739.35 5,774.60 5,706.58 5,741.99 0.0M
2025-01-13 5,723.32 5,741.31 5,677.83 5,738.87 0.0M
2025-01-10 5,824.43 5,824.43 5,714.09 5,733.74 0.0M
2025-01-08 5,814.31 5,833.40 5,780.71 5,823.53 0.0M
2025-01-07 5,885.68 5,908.46 5,796.54 5,814.15 0.0M
2025-01-06 5,852.35 5,929.77 5,852.35 5,885.65 0.0M
2025-01-03 5,771.56 5,855.22 5,771.56 5,848.66 0.0M
2025-01-02 5,786.61 5,836.15 5,731.77 5,771.08 0.0M