NASDAQ US Mid Cap (NQUSM)

NQUSM
🏛️ Estados Unidos →
3,422.50
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 2,964.42 2,975.74 2,958.93 2,962.25 0.0M
2021-12-30 2,962.34 2,986.04 2,962.34 2,964.42 0.0M
2021-12-29 2,957.05 2,966.40 2,949.96 2,962.31 0.0M
2021-12-28 2,960.65 2,980.43 2,952.16 2,956.98 0.0M
2021-12-27 2,929.12 2,960.91 2,921.92 2,960.61 0.0M
2021-12-23 2,907.84 2,937.03 2,907.84 2,929.10 0.0M
2021-12-22 2,886.84 2,908.76 2,883.31 2,907.57 0.0M
2021-12-21 2,809.70 2,887.09 2,809.70 2,886.81 0.0M
2021-12-20 2,858.66 2,858.66 2,778.39 2,809.22 0.0M
2021-12-17 2,857.33 2,881.04 2,819.25 2,858.72 0.0M
2021-12-16 2,888.20 2,912.17 2,847.31 2,857.47 0.0M
2021-12-15 2,853.11 2,891.54 2,824.71 2,887.80 0.0M
2021-12-14 2,872.70 2,882.52 2,843.80 2,853.85 0.0M
2021-12-13 2,900.93 2,900.93 2,861.66 2,873.18 0.0M
2021-12-10 2,903.08 2,924.27 2,882.30 2,900.91 0.0M
2021-12-09 2,951.76 2,951.76 2,902.73 2,902.74 0.0M
2021-12-08 2,934.44 2,958.08 2,927.90 2,951.68 0.0M
2021-12-07 2,872.58 2,953.62 2,872.58 2,934.42 0.0M
2021-12-06 2,823.27 2,892.04 2,822.69 2,872.31 0.0M
2021-12-03 2,862.14 2,875.53 2,802.61 2,823.19 0.0M
2021-12-02 2,791.56 2,871.81 2,791.56 2,862.19 0.0M
2021-12-01 2,852.37 2,911.73 2,790.93 2,791.51 0.0M
2021-11-30 2,926.33 2,926.33 2,842.97 2,851.70 0.0M
2021-11-29 2,919.00 2,954.32 2,907.22 2,926.46 0.0M
2021-11-26 2,998.78 2,998.78 2,896.75 2,918.55 0.0M
2021-11-24 2,991.50 3,003.39 2,968.81 2,999.71 0.0M
2021-11-23 2,996.59 3,010.58 2,965.37 2,992.02 0.0M
2021-11-22 3,005.21 3,025.83 2,993.62 2,996.75 0.0M
2021-11-19 3,025.78 3,025.78 3,003.41 3,005.23 0.0M
2021-11-18 3,047.41 3,054.40 3,011.54 3,026.09 0.0M
2021-11-17 3,072.49 3,072.49 3,035.90 3,047.14 0.0M
2021-11-16 3,068.42 3,083.06 3,060.92 3,072.55 0.0M
2021-11-15 3,068.80 3,080.30 3,061.49 3,068.60 0.0M
2021-11-12 3,056.85 3,071.17 3,056.00 3,068.74 0.0M
2021-11-11 3,035.69 3,062.81 3,035.69 3,056.81 0.0M
2021-11-10 3,079.88 3,079.88 3,023.27 3,035.48 0.0M
2021-11-09 3,086.00 3,090.69 3,065.18 3,079.95 0.0M
2021-11-08 3,077.02 3,099.11 3,077.02 3,085.93 0.0M
2021-11-05 3,056.45 3,095.95 3,056.45 3,076.80 0.0M
2021-11-04 3,064.34 3,084.70 3,049.29 3,056.37 0.0M
2021-11-03 3,038.63 3,071.76 3,031.86 3,064.48 0.0M
2021-11-02 3,035.91 3,040.04 3,020.33 3,038.62 0.0M
2021-11-01 2,983.40 3,036.59 2,983.40 3,035.88 0.0M
2021-10-29 2,992.69 2,998.27 2,973.83 2,983.19 0.0M
2021-10-28 2,945.84 2,993.05 2,945.84 2,992.98 0.0M
2021-10-27 2,994.85 2,995.53 2,945.74 2,945.74 0.0M
2021-10-26 3,013.92 3,025.37 2,994.59 2,994.81 0.0M
2021-10-25 3,002.87 3,024.46 2,999.27 3,013.75 0.0M
2021-10-22 2,999.14 3,015.82 2,987.67 3,002.51 0.0M
2021-10-21 2,988.95 2,999.70 2,979.51 2,999.25 0.0M
2021-10-20 2,970.74 2,994.37 2,970.40 2,988.96 0.0M
2021-10-19 2,957.72 2,978.54 2,957.72 2,970.67 0.0M
2021-10-18 2,949.77 2,960.52 2,934.42 2,957.60 0.0M
2021-10-15 2,947.66 2,975.91 2,947.66 2,949.89 0.0M
2021-10-14 2,898.96 2,949.28 2,898.96 2,947.48 0.0M
2021-10-13 2,885.01 2,904.46 2,871.78 2,898.47 0.0M
2021-10-12 2,869.92 2,896.65 2,869.92 2,884.97 0.0M
2021-10-11 2,885.96 2,907.69 2,869.48 2,869.54 0.0M
2021-10-08 2,901.17 2,911.09 2,885.41 2,886.11 0.0M
2021-10-07 2,866.88 2,920.50 2,866.88 2,901.12 0.0M
2021-10-06 2,863.78 2,866.19 2,819.59 2,865.59 0.0M
2021-10-05 2,847.56 2,885.18 2,847.56 2,864.28 0.0M
2021-10-04 2,875.60 2,882.91 2,839.23 2,847.28 0.0M
2021-10-01 2,838.93 2,889.71 2,824.27 2,875.64 0.0M
2021-09-30 2,876.42 2,888.68 2,837.71 2,837.98 0.0M
2021-09-29 2,879.56 2,894.78 2,874.56 2,876.20 0.0M
2021-09-28 2,933.24 2,933.24 2,876.95 2,879.50 0.0M
2021-09-27 2,915.76 2,945.37 2,915.76 2,933.75 0.0M
2021-09-24 2,920.65 2,925.63 2,903.00 2,915.84 0.0M
2021-09-23 2,876.99 2,933.72 2,876.99 2,920.82 0.0M
2021-09-22 2,840.54 2,894.36 2,840.54 2,876.57 0.0M
2021-09-21 2,843.20 2,865.72 2,829.69 2,840.25 0.0M
2021-09-20 2,893.25 2,893.25 2,808.86 2,843.00 0.0M
2021-09-17 2,909.99 2,914.06 2,885.19 2,894.06 0.0M
2021-09-16 2,912.16 2,921.82 2,897.51 2,909.90 0.0M
2021-09-15 2,885.90 2,914.66 2,879.14 2,912.20 0.0M
2021-09-14 2,916.87 2,924.08 2,880.78 2,886.06 0.0M
2021-09-13 2,904.69 2,926.61 2,899.90 2,916.74 0.0M
2021-09-10 2,930.80 2,945.19 2,904.36 2,904.64 0.0M
2021-09-09 2,935.79 2,957.57 2,929.72 2,930.75 0.0M
2021-09-08 2,947.80 2,947.80 2,921.30 2,935.80 0.0M
2021-09-07 2,974.15 2,974.15 2,947.64 2,947.78 0.0M
2021-09-03 2,984.87 2,984.87 2,968.84 2,974.03 0.0M
2021-09-02 2,961.29 2,987.63 2,961.29 2,984.89 0.0M
2021-09-01 2,950.70 2,969.20 2,941.95 2,961.01 0.0M
2021-08-31 2,951.64 2,954.75 2,942.00 2,950.74 0.0M
2021-08-30 2,957.22 2,965.52 2,948.14 2,951.57 0.0M
2021-08-27 2,908.60 2,962.68 2,908.60 2,957.10 0.0M
2021-08-26 2,933.27 2,935.37 2,905.97 2,908.62 0.0M
2021-08-25 2,913.80 2,942.56 2,910.49 2,933.40 0.0M
2021-08-24 2,886.29 2,917.25 2,886.29 2,913.84 0.0M
2021-08-23 2,855.09 2,890.17 2,855.09 2,886.20 0.0M
2021-08-20 2,825.33 2,857.57 2,822.44 2,855.03 0.0M
2021-08-19 2,847.97 2,847.97 2,811.34 2,825.32 0.0M
2021-08-18 2,874.04 2,882.38 2,847.98 2,848.61 0.0M
2021-08-17 2,905.49 2,905.49 2,847.99 2,873.93 0.0M
2021-08-16 2,919.99 2,919.99 2,887.52 2,905.95 0.0M
2021-08-13 2,928.73 2,930.80 2,917.03 2,920.12 0.0M
2021-08-12 2,929.99 2,930.86 2,913.79 2,928.58 0.0M
2021-08-11 2,909.93 2,930.08 2,904.62 2,929.93 0.0M
2021-08-10 2,904.49 2,921.20 2,901.98 2,909.81 0.0M
2021-08-09 2,910.65 2,912.85 2,890.48 2,904.50 0.0M
2021-08-06 2,906.56 2,924.11 2,903.83 2,910.76 0.0M
2021-08-05 2,880.94 2,906.22 2,880.94 2,906.11 0.0M
2021-08-04 2,903.78 2,908.02 2,880.54 2,880.69 0.0M
2021-08-03 2,891.00 2,903.91 2,867.82 2,903.80 0.0M
2021-08-02 2,898.87 2,934.83 2,889.64 2,890.97 0.0M
2021-07-30 2,906.60 2,923.72 2,893.11 2,898.46 0.0M
2021-07-29 2,888.42 2,925.45 2,888.42 2,906.77 0.0M
2021-07-28 2,871.52 2,900.44 2,858.33 2,888.21 0.0M
2021-07-27 2,886.82 2,886.82 2,851.11 2,871.30 0.0M
2021-07-26 2,883.18 2,895.94 2,879.18 2,886.84 0.0M
2021-07-23 2,864.09 2,884.79 2,862.25 2,883.20 0.0M
2021-07-22 2,883.05 2,883.05 2,853.53 2,863.81 0.0M
2021-07-21 2,846.75 2,888.35 2,846.75 2,883.38 0.0M
2021-07-20 2,774.81 2,855.44 2,774.81 2,846.63 0.0M
2021-07-19 2,820.38 2,820.38 2,751.10 2,774.39 0.0M
2021-07-16 2,847.60 2,862.67 2,818.05 2,821.07 0.0M
2021-07-15 2,858.88 2,861.21 2,826.57 2,847.30 0.0M
2021-07-14 2,883.22 2,904.83 2,858.20 2,859.20 0.0M
2021-07-13 2,925.97 2,925.97 2,882.32 2,882.73 0.0M
2021-07-12 2,924.99 2,929.52 2,910.06 2,925.99 0.0M
2021-07-09 2,867.74 2,925.52 2,867.74 2,925.08 0.0M
2021-07-08 2,898.75 2,898.75 2,834.23 2,867.45 0.0M
2021-07-07 2,903.53 2,913.89 2,875.98 2,899.76 0.0M
2021-07-06 2,930.59 2,930.59 2,884.88 2,903.46 0.0M
2021-07-02 2,932.98 2,938.19 2,922.37 2,930.67 0.0M
2021-07-01 2,911.78 2,939.74 2,911.78 2,932.83 0.0M
2021-06-30 2,911.54 2,914.75 2,904.34 2,911.63 0.0M
2021-06-29 2,917.45 2,930.30 2,908.78 2,911.53 0.0M
2021-06-28 2,938.81 2,943.75 2,905.04 2,917.39 0.0M
2021-06-25 2,911.20 2,939.71 2,911.20 2,938.45 0.0M
2021-06-24 2,888.77 2,914.39 2,888.77 2,911.17 0.0M
2021-06-23 2,886.15 2,902.06 2,886.15 2,888.64 0.0M
2021-06-22 2,880.94 2,893.92 2,865.99 2,886.01 0.0M
2021-06-21 2,819.96 2,883.06 2,819.96 2,880.87 0.0M
2021-06-18 2,866.37 2,866.37 2,818.49 2,819.81 0.0M
2021-06-17 2,898.97 2,902.56 2,843.42 2,866.75 0.0M
2021-06-16 2,914.71 2,916.53 2,885.51 2,899.08 0.0M
2021-06-15 2,924.40 2,925.43 2,899.50 2,914.66 0.0M
2021-06-14 2,944.62 2,948.80 2,916.27 2,924.40 0.0M
2021-06-11 2,926.71 2,944.65 2,926.71 2,944.58 0.0M
2021-06-10 2,926.46 2,942.83 2,915.07 2,926.64 0.0M
2021-06-09 2,945.28 2,949.99 2,925.66 2,925.81 0.0M
2021-06-08 2,921.09 2,949.19 2,915.41 2,945.30 0.0M
2021-06-07 2,910.14 2,922.41 2,910.14 2,920.87 0.0M
2021-06-04 2,895.74 2,913.60 2,895.74 2,910.12 0.0M
2021-06-03 2,911.31 2,911.31 2,875.48 2,895.54 0.0M
2021-06-02 2,913.41 2,919.00 2,902.46 2,911.50 0.0M
2021-06-01 2,895.95 2,919.41 2,895.95 2,913.41 0.0M
2021-05-28 2,892.69 2,903.12 2,887.53 2,895.50 0.0M
2021-05-27 2,873.31 2,895.05 2,873.31 2,892.30 0.0M
2021-05-26 2,850.39 2,875.04 2,850.39 2,873.05 0.0M
2021-05-25 2,866.50 2,885.44 2,847.61 2,850.22 0.0M
2021-05-24 2,845.96 2,876.89 2,845.96 2,866.03 0.0M
2021-05-21 2,842.85 2,870.80 2,842.77 2,845.56 0.0M
2021-05-20 2,822.95 2,850.26 2,820.38 2,842.63 0.0M
2021-05-19 2,844.04 2,844.04 2,785.22 2,822.99 0.0M
2021-05-18 2,864.42 2,879.07 2,844.47 2,844.93 0.0M
2021-05-17 2,866.12 2,866.75 2,840.39 2,864.36 0.0M
2021-05-14 2,809.77 2,872.13 2,809.77 2,866.40 0.0M
2021-05-13 2,772.06 2,822.85 2,772.06 2,809.28 0.0M
2021-05-12 2,852.45 2,852.45 2,768.97 2,771.42 0.0M
2021-05-11 2,878.44 2,878.44 2,822.76 2,852.71 0.0M
2021-05-10 2,912.53 2,918.95 2,879.26 2,879.33 0.0M
2021-05-07 2,876.48 2,913.52 2,872.91 2,912.30 0.0M
2021-05-06 2,876.26 2,877.48 2,842.55 2,876.53 0.0M
2021-05-05 2,878.93 2,890.04 2,862.36 2,876.13 0.0M
2021-05-04 2,892.12 2,892.12 2,850.31 2,878.79 0.0M
2021-05-03 2,887.07 2,910.02 2,887.07 2,892.73 0.0M
2021-04-30 2,915.66 2,915.66 2,881.09 2,886.87 0.0M
2021-04-29 2,912.96 2,931.83 2,893.62 2,916.18 0.0M
2021-04-28 2,913.16 2,920.31 2,907.88 2,911.66 0.0M
2021-04-27 2,908.23 2,919.44 2,899.69 2,913.15 0.0M
2021-04-26 2,884.36 2,911.63 2,884.36 2,908.18 0.0M
2021-04-23 2,844.25 2,892.19 2,844.25 2,884.18 0.0M
2021-04-22 2,855.05 2,879.48 2,835.65 2,843.95 0.0M
2021-04-21 2,806.43 2,855.60 2,794.88 2,855.03 0.0M
2021-04-20 2,840.01 2,840.01 2,788.39 2,806.46 0.0M
2021-04-19 2,862.55 2,862.55 2,830.18 2,840.20 0.0M
2021-04-16 2,847.87 2,867.81 2,847.87 2,862.72 0.0M
2021-04-15 2,828.34 2,848.69 2,828.34 2,847.74 0.0M
2021-04-14 2,818.68 2,853.23 2,818.68 2,828.33 0.0M
2021-04-13 2,820.70 2,823.08 2,800.14 2,818.47 0.0M
2021-04-12 2,816.22 2,822.51 2,802.20 2,820.79 0.0M
2021-04-09 2,805.87 2,817.48 2,798.59 2,816.29 0.0M
2021-04-08 2,793.50 2,807.19 2,780.68 2,805.80 0.0M
2021-04-07 2,814.75 2,816.17 2,787.65 2,793.39 0.0M
2021-04-06 2,807.12 2,825.43 2,804.30 2,814.37 0.0M
2021-04-05 2,791.50 2,818.35 2,791.50 2,807.16 0.0M
2021-04-01 2,750.29 2,791.23 2,750.29 2,791.02 0.0M
2021-03-31 2,740.00 2,770.48 2,740.00 2,750.30 0.0M
2021-03-30 2,712.96 2,745.35 2,702.38 2,739.78 0.0M
2021-03-29 2,752.14 2,755.28 2,704.25 2,712.82 0.0M
2021-03-26 2,706.74 2,753.40 2,705.46 2,752.40 0.0M
2021-03-25 2,662.06 2,713.69 2,627.54 2,706.56 0.0M
2021-03-24 2,690.34 2,723.77 2,662.08 2,662.14 0.0M
2021-03-23 2,754.72 2,754.72 2,679.21 2,690.16 0.0M
2021-03-22 2,759.56 2,768.04 2,741.50 2,754.99 0.0M
2021-03-19 2,755.03 2,777.36 2,732.51 2,759.62 0.0M
2021-03-18 2,803.97 2,813.42 2,749.12 2,754.85 0.0M
2021-03-17 2,787.48 2,807.77 2,761.78 2,804.03 0.0M
2021-03-16 2,826.23 2,826.23 2,775.86 2,787.76 0.0M
2021-03-15 2,790.19 2,826.32 2,788.56 2,826.16 0.0M
2021-03-12 2,771.00 2,790.81 2,759.00 2,790.19 0.0M
2021-03-11 2,726.56 2,778.63 2,726.56 2,771.02 0.0M
2021-03-10 2,698.96 2,738.90 2,698.96 2,726.05 0.0M
2021-03-09 2,679.66 2,723.65 2,679.66 2,698.60 0.0M
2021-03-08 2,674.54 2,719.87 2,674.54 2,679.29 0.0M
2021-03-05 2,623.29 2,679.42 2,558.48 2,674.45 0.0M
2021-03-04 2,686.30 2,693.51 2,579.62 2,622.40 0.0M
2021-03-03 2,717.34 2,726.20 2,685.88 2,686.22 0.0M
2021-03-02 2,747.23 2,747.23 2,715.70 2,717.25 0.0M
2021-03-01 2,678.08 2,759.08 2,678.08 2,747.41 0.0M
2021-02-26 2,678.78 2,704.23 2,642.77 2,676.32 0.0M
2021-02-25 2,762.62 2,764.60 2,668.95 2,678.47 0.0M
2021-02-24 2,718.10 2,769.25 2,717.34 2,763.11 0.0M
2021-02-23 2,716.60 2,725.25 2,641.90 2,718.82 0.0M
2021-02-22 2,736.20 2,743.99 2,715.72 2,716.95 0.0M
2021-02-19 2,692.54 2,740.96 2,692.54 2,736.43 0.0M
2021-02-18 2,719.29 2,719.29 2,677.66 2,692.40 0.0M
2021-02-17 2,733.89 2,733.89 2,695.27 2,720.14 0.0M
2021-02-16 2,742.16 2,760.58 2,726.64 2,734.06 0.0M
2021-02-15 2,742.07 2,742.07 2,742.07 2,742.07 0.0M
2021-02-12 2,724.29 2,742.50 2,716.04 2,742.07 0.0M
2021-02-11 2,714.44 2,731.75 2,697.57 2,724.34 0.0M
2021-02-10 2,714.84 2,736.31 2,696.54 2,714.40 0.0M
2021-02-09 2,707.74 2,722.25 2,701.13 2,714.59 0.0M
2021-02-08 2,671.32 2,707.71 2,671.32 2,707.61 0.0M
2021-02-05 2,646.82 2,672.12 2,646.82 2,671.36 0.0M
2021-02-04 2,609.72 2,647.40 2,609.72 2,646.94 0.0M
2021-02-03 2,600.27 2,614.75 2,587.88 2,609.61 0.0M
2021-02-02 2,560.58 2,608.10 2,560.58 2,600.17 0.0M
2021-02-01 2,515.51 2,563.07 2,515.51 2,560.08 0.0M
2021-01-29 2,558.71 2,559.00 2,500.63 2,515.32 0.0M
2021-01-28 2,527.98 2,575.17 2,527.98 2,558.71 0.0M
2021-01-27 2,598.36 2,598.36 2,518.71 2,527.76 0.0M
2021-01-26 2,622.30 2,642.65 2,597.89 2,598.45 0.0M
2021-01-25 2,634.64 2,645.67 2,594.13 2,621.85 0.0M
2021-01-22 2,636.64 2,637.44 2,612.04 2,634.67 0.0M
2021-01-21 2,648.64 2,655.12 2,634.34 2,636.99 0.0M
2021-01-20 2,630.94 2,653.37 2,630.94 2,648.46 0.0M
2021-01-19 2,612.61 2,635.71 2,612.61 2,630.74 0.0M
2021-01-15 2,639.31 2,639.31 2,589.61 2,612.99 0.0M
2021-01-14 2,620.43 2,653.30 2,620.43 2,639.41 0.0M
2021-01-13 2,634.36 2,638.36 2,616.93 2,620.19 0.0M
2021-01-12 2,603.85 2,636.09 2,603.85 2,634.47 0.0M
2021-01-11 2,600.74 2,611.98 2,569.57 2,603.78 0.0M
2021-01-08 2,601.59 2,618.33 2,574.43 2,601.58 0.0M
2021-01-07 2,563.84 2,604.80 2,563.84 2,601.45 0.0M
2021-01-06 2,497.91 2,582.44 2,497.91 2,563.56 0.0M
2021-01-05 2,465.23 2,505.45 2,464.11 2,497.69 0.0M
2021-01-04 2,509.37 2,523.56 2,446.69 2,465.45 0.0M