NASDAQ US Small Cap (NQUSS)

NQUSS
🏛️ Estados Unidos →
3,139.50
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 2,924.10 2,937.20 2,919.11 2,919.82 0.0M
2021-12-30 2,923.55 2,953.09 2,922.23 2,924.31 0.0M
2021-12-29 2,924.74 2,930.62 2,910.12 2,923.63 0.0M
2021-12-28 2,943.90 2,960.31 2,923.73 2,924.77 0.0M
2021-12-27 2,917.69 2,944.68 2,904.96 2,944.15 0.0M
2021-12-23 2,889.38 2,925.24 2,889.38 2,917.43 0.0M
2021-12-22 2,862.52 2,889.75 2,853.89 2,889.26 0.0M
2021-12-21 2,780.07 2,862.62 2,780.07 2,862.62 0.0M
2021-12-20 2,825.42 2,825.42 2,739.08 2,779.16 0.0M
2021-12-17 2,805.19 2,840.64 2,767.96 2,826.20 0.0M
2021-12-16 2,854.16 2,880.87 2,795.85 2,805.25 0.0M
2021-12-15 2,813.27 2,860.74 2,773.13 2,853.50 0.0M
2021-12-14 2,839.21 2,854.52 2,807.57 2,813.09 0.0M
2021-12-13 2,880.85 2,880.85 2,826.18 2,840.09 0.0M
2021-12-10 2,891.28 2,917.62 2,866.38 2,880.94 0.0M
2021-12-09 2,952.72 2,952.72 2,890.78 2,890.78 0.0M
2021-12-08 2,929.63 2,960.37 2,924.40 2,953.12 0.0M
2021-12-07 2,868.75 2,952.02 2,868.75 2,929.32 0.0M
2021-12-06 2,810.46 2,888.36 2,804.46 2,867.67 0.0M
2021-12-03 2,870.72 2,882.13 2,790.97 2,810.29 0.0M
2021-12-02 2,795.65 2,876.29 2,795.65 2,870.33 0.0M
2021-12-01 2,861.58 2,931.16 2,795.59 2,795.69 0.0M
2021-11-30 2,914.50 2,914.50 2,827.60 2,859.86 0.0M
2021-11-29 2,923.18 2,966.73 2,900.94 2,915.01 0.0M
2021-11-26 3,028.19 3,028.19 2,879.87 2,921.65 0.0M
2021-11-24 3,021.29 3,033.47 2,991.75 3,029.92 0.0M
2021-11-23 3,025.59 3,040.61 2,991.29 3,022.15 0.0M
2021-11-22 3,036.66 3,071.98 3,025.61 3,025.62 0.0M
2021-11-19 3,063.91 3,063.91 3,034.40 3,036.51 0.0M
2021-11-18 3,091.16 3,098.73 3,047.99 3,064.34 0.0M
2021-11-17 3,127.29 3,127.29 3,081.40 3,091.07 0.0M
2021-11-16 3,125.65 3,132.15 3,106.53 3,127.88 0.0M
2021-11-15 3,138.61 3,150.38 3,116.63 3,126.28 0.0M
2021-11-12 3,135.11 3,143.80 3,129.88 3,138.41 0.0M
2021-11-11 3,111.45 3,147.72 3,111.45 3,134.77 0.0M
2021-11-10 3,155.67 3,159.60 3,100.36 3,111.13 0.0M
2021-11-09 3,169.86 3,170.54 3,136.08 3,156.08 0.0M
2021-11-08 3,165.09 3,193.23 3,164.05 3,169.84 0.0M
2021-11-05 3,124.95 3,179.55 3,124.95 3,164.77 0.0M
2021-11-04 3,135.81 3,154.65 3,115.64 3,124.44 0.0M
2021-11-03 3,074.36 3,145.17 3,068.26 3,135.14 0.0M
2021-11-02 3,078.80 3,080.24 3,059.37 3,074.59 0.0M
2021-11-01 2,998.00 3,079.48 2,998.00 3,078.79 0.0M
2021-10-29 2,998.56 3,004.34 2,986.18 2,997.69 0.0M
2021-10-28 2,942.80 2,999.60 2,942.80 2,998.66 0.0M
2021-10-27 3,000.70 3,000.70 2,942.23 2,942.24 0.0M
2021-10-26 3,024.81 3,034.23 3,001.30 3,001.37 0.0M
2021-10-25 2,995.52 3,026.55 2,995.52 3,024.55 0.0M
2021-10-22 3,003.89 3,007.65 2,978.72 2,995.54 0.0M
2021-10-21 2,999.99 3,016.37 2,990.86 3,004.46 0.0M
2021-10-20 2,979.88 3,006.18 2,972.91 3,000.17 0.0M
2021-10-19 2,968.98 2,988.20 2,963.95 2,979.93 0.0M
2021-10-18 2,973.41 2,977.98 2,959.77 2,968.46 0.0M
2021-10-15 2,986.12 3,024.60 2,973.39 2,973.40 0.0M
2021-10-14 2,946.74 2,987.53 2,946.74 2,985.17 0.0M
2021-10-13 2,936.96 2,946.24 2,916.18 2,946.06 0.0M
2021-10-12 2,919.18 2,943.98 2,919.18 2,936.84 0.0M
2021-10-11 2,934.68 2,959.75 2,918.82 2,918.82 0.0M
2021-10-08 2,953.12 2,962.92 2,934.52 2,934.60 0.0M
2021-10-07 2,911.29 2,973.07 2,911.29 2,952.96 0.0M
2021-10-06 2,928.82 2,928.82 2,877.19 2,910.43 0.0M
2021-10-05 2,916.79 2,948.99 2,916.79 2,929.43 0.0M
2021-10-04 2,945.71 2,945.71 2,909.36 2,916.52 0.0M
2021-10-01 2,897.17 2,958.83 2,889.09 2,945.76 0.0M
2021-09-30 2,924.42 2,940.25 2,896.46 2,896.53 0.0M
2021-09-29 2,933.57 2,945.37 2,921.29 2,924.15 0.0M
2021-09-28 2,995.70 2,995.70 2,930.50 2,933.02 0.0M
2021-09-27 2,947.43 3,013.54 2,947.43 2,996.13 0.0M
2021-09-24 2,958.85 2,963.40 2,934.99 2,947.35 0.0M
2021-09-23 2,905.14 2,967.99 2,905.14 2,959.28 0.0M
2021-09-22 2,865.62 2,925.55 2,865.62 2,904.38 0.0M
2021-09-21 2,859.03 2,885.44 2,848.56 2,865.26 0.0M
2021-09-20 2,928.03 2,928.03 2,824.33 2,858.39 0.0M
2021-09-17 2,930.56 2,938.46 2,910.12 2,929.45 0.0M
2021-09-16 2,937.22 2,945.00 2,913.91 2,930.29 0.0M
2021-09-15 2,901.81 2,940.27 2,900.86 2,937.35 0.0M
2021-09-14 2,945.48 2,956.22 2,894.29 2,901.60 0.0M
2021-09-13 2,924.62 2,949.03 2,915.84 2,944.99 0.0M
2021-09-10 2,954.31 2,971.80 2,924.40 2,924.45 0.0M
2021-09-09 2,955.71 2,983.27 2,946.76 2,953.62 0.0M
2021-09-08 2,984.69 2,984.69 2,944.48 2,955.77 0.0M
2021-09-07 3,007.87 3,018.82 2,984.83 2,984.92 0.0M
2021-09-03 3,025.72 3,025.72 2,999.19 3,007.72 0.0M
2021-09-02 3,008.03 3,036.42 3,008.03 3,025.73 0.0M
2021-09-01 2,995.46 3,016.21 2,979.25 3,007.57 0.0M
2021-08-31 2,985.63 3,000.22 2,977.92 2,995.28 0.0M
2021-08-30 3,004.87 3,016.19 2,984.69 2,985.75 0.0M
2021-08-27 2,924.16 3,009.27 2,924.16 3,003.83 0.0M
2021-08-26 2,958.87 2,963.75 2,921.90 2,924.04 0.0M
2021-08-25 2,944.77 2,977.42 2,941.10 2,958.85 0.0M
2021-08-24 2,913.29 2,947.65 2,913.29 2,944.92 0.0M
2021-08-23 2,863.14 2,916.85 2,863.14 2,913.15 0.0M
2021-08-20 2,817.38 2,864.64 2,811.13 2,862.66 0.0M
2021-08-19 2,856.20 2,856.20 2,803.66 2,817.73 0.0M
2021-08-18 2,881.67 2,899.40 2,855.63 2,856.74 0.0M
2021-08-17 2,917.19 2,917.19 2,850.42 2,881.70 0.0M
2021-08-16 2,941.36 2,941.36 2,901.10 2,918.11 0.0M
2021-08-13 2,967.02 2,967.64 2,939.64 2,941.93 0.0M
2021-08-12 2,976.14 2,977.60 2,951.05 2,966.86 0.0M
2021-08-11 2,955.86 2,976.13 2,939.49 2,976.13 0.0M
2021-08-10 2,939.81 2,961.46 2,935.51 2,955.90 0.0M
2021-08-09 2,957.32 2,957.32 2,933.74 2,939.68 0.0M
2021-08-06 2,934.79 2,969.33 2,934.79 2,957.58 0.0M
2021-08-05 2,881.56 2,934.89 2,881.56 2,934.69 0.0M
2021-08-04 2,927.68 2,927.68 2,880.44 2,881.10 0.0M
2021-08-03 2,917.13 2,928.84 2,883.03 2,928.58 0.0M
2021-08-02 2,931.01 2,977.83 2,912.85 2,916.24 0.0M
2021-07-30 2,949.77 2,964.65 2,922.66 2,930.63 0.0M
2021-07-29 2,928.04 2,971.40 2,928.04 2,950.09 0.0M
2021-07-28 2,892.06 2,942.95 2,882.63 2,927.73 0.0M
2021-07-27 2,918.10 2,918.10 2,869.27 2,891.68 0.0M
2021-07-26 2,900.92 2,934.96 2,900.92 2,918.56 0.0M
2021-07-23 2,887.13 2,904.89 2,872.17 2,900.94 0.0M
2021-07-22 2,933.05 2,933.05 2,877.49 2,886.44 0.0M
2021-07-21 2,882.49 2,939.20 2,882.49 2,933.14 0.0M
2021-07-20 2,797.71 2,898.55 2,797.71 2,881.86 0.0M
2021-07-19 2,848.55 2,848.55 2,768.32 2,797.28 0.0M
2021-07-16 2,890.86 2,915.50 2,846.21 2,849.32 0.0M
2021-07-15 2,903.17 2,904.39 2,861.24 2,890.36 0.0M
2021-07-14 2,943.26 2,967.68 2,902.32 2,903.52 0.0M
2021-07-13 2,999.52 2,999.52 2,942.31 2,942.79 0.0M
2021-07-12 2,994.03 3,001.70 2,971.13 2,999.84 0.0M
2021-07-09 2,927.46 2,994.60 2,927.46 2,994.60 0.0M
2021-07-08 2,954.92 2,957.03 2,880.46 2,927.03 0.0M
2021-07-07 2,979.96 2,983.76 2,932.10 2,956.07 0.0M
2021-07-06 3,026.09 3,027.03 2,959.33 2,980.09 0.0M
2021-07-02 3,053.93 3,058.89 3,021.68 3,026.26 0.0M
2021-07-01 3,028.49 3,058.68 3,028.49 3,053.85 0.0M
2021-06-30 3,022.49 3,036.60 3,007.34 3,028.01 0.0M
2021-06-29 3,040.84 3,055.33 3,019.21 3,022.88 0.0M
2021-06-28 3,068.08 3,076.14 3,020.97 3,040.50 0.0M
2021-06-25 3,065.04 3,090.12 3,065.04 3,067.70 0.0M
2021-06-24 3,027.28 3,065.03 3,027.28 3,064.93 0.0M
2021-06-23 3,016.97 3,042.56 3,016.97 3,026.89 0.0M
2021-06-22 3,013.90 3,020.99 2,983.23 3,016.71 0.0M
2021-06-21 2,950.68 3,017.92 2,950.68 3,014.16 0.0M
2021-06-18 3,012.04 3,012.04 2,939.46 2,949.58 0.0M
2021-06-17 3,060.58 3,062.33 2,984.45 3,012.76 0.0M
2021-06-16 3,063.84 3,069.54 3,037.84 3,060.83 0.0M
2021-06-15 3,063.56 3,069.86 3,037.83 3,063.95 0.0M
2021-06-14 3,079.27 3,095.74 3,056.67 3,063.40 0.0M
2021-06-11 3,048.55 3,078.53 3,048.55 3,078.53 0.0M
2021-06-10 3,071.29 3,087.83 3,041.43 3,048.24 0.0M
2021-06-09 3,095.13 3,101.85 3,069.60 3,070.81 0.0M
2021-06-08 3,062.18 3,100.68 3,059.33 3,095.00 0.0M
2021-06-07 3,025.01 3,065.42 3,025.01 3,061.87 0.0M
2021-06-04 3,019.09 3,033.45 3,009.61 3,024.82 0.0M
2021-06-03 3,036.03 3,036.03 2,988.07 3,017.92 0.0M
2021-06-02 3,029.39 3,045.63 3,021.18 3,036.63 0.0M
2021-06-01 2,985.50 3,032.54 2,985.50 3,028.81 0.0M
2021-05-28 2,990.68 3,004.37 2,977.86 2,985.13 0.0M
2021-05-27 2,952.66 2,995.85 2,952.66 2,990.40 0.0M
2021-05-26 2,896.80 2,954.33 2,896.80 2,952.12 0.0M
2021-05-25 2,933.09 2,957.66 2,896.02 2,896.06 0.0M
2021-05-24 2,919.85 2,944.49 2,919.85 2,932.77 0.0M
2021-05-21 2,909.09 2,945.54 2,909.09 2,919.52 0.0M
2021-05-20 2,892.13 2,911.94 2,877.15 2,908.38 0.0M
2021-05-19 2,910.49 2,910.49 2,843.45 2,891.97 0.0M
2021-05-18 2,932.05 2,952.09 2,911.77 2,912.59 0.0M
2021-05-17 2,923.51 2,932.42 2,892.67 2,932.01 0.0M
2021-05-14 2,856.74 2,925.31 2,856.74 2,923.97 0.0M
2021-05-13 2,810.79 2,874.67 2,810.79 2,856.01 0.0M
2021-05-12 2,899.15 2,899.15 2,807.29 2,810.55 0.0M
2021-05-11 2,909.27 2,909.27 2,844.13 2,899.63 0.0M
2021-05-10 2,974.34 2,982.31 2,911.13 2,911.21 0.0M
2021-05-07 2,938.07 2,974.41 2,928.90 2,974.40 0.0M
2021-05-06 2,935.18 2,938.50 2,891.85 2,937.84 0.0M
2021-05-05 2,943.13 2,954.25 2,923.74 2,935.32 0.0M
2021-05-04 2,971.69 2,971.69 2,911.09 2,942.58 0.0M
2021-05-03 2,947.68 2,983.72 2,947.68 2,972.08 0.0M
2021-04-30 2,982.43 2,982.43 2,940.78 2,947.48 0.0M
2021-04-29 2,987.64 3,010.93 2,962.02 2,983.22 0.0M
2021-04-28 2,976.67 2,993.45 2,969.79 2,986.80 0.0M
2021-04-27 2,975.77 2,987.57 2,968.79 2,976.92 0.0M
2021-04-26 2,943.73 2,982.34 2,943.73 2,975.56 0.0M
2021-04-23 2,892.32 2,955.70 2,892.32 2,943.45 0.0M
2021-04-22 2,901.76 2,935.30 2,885.84 2,891.99 0.0M
2021-04-21 2,835.71 2,902.20 2,820.97 2,901.47 0.0M
2021-04-20 2,894.95 2,894.95 2,816.06 2,835.74 0.0M
2021-04-19 2,927.22 2,927.22 2,878.42 2,895.29 0.0M
2021-04-16 2,923.78 2,942.82 2,915.21 2,927.49 0.0M
2021-04-15 2,914.29 2,933.75 2,903.27 2,923.76 0.0M
2021-04-14 2,891.17 2,945.88 2,891.17 2,914.05 0.0M
2021-04-13 2,904.94 2,905.38 2,868.57 2,891.16 0.0M
2021-04-12 2,913.14 2,916.27 2,892.18 2,905.10 0.0M
2021-04-09 2,913.59 2,916.33 2,898.25 2,913.15 0.0M
2021-04-08 2,896.96 2,914.39 2,878.71 2,913.67 0.0M
2021-04-07 2,935.25 2,935.79 2,890.26 2,896.54 0.0M
2021-04-06 2,942.01 2,959.53 2,932.84 2,935.32 0.0M
2021-04-05 2,926.29 2,956.70 2,925.87 2,942.08 0.0M
2021-04-01 2,877.58 2,925.10 2,877.58 2,925.10 0.0M
2021-03-31 2,857.77 2,900.88 2,857.77 2,876.92 0.0M
2021-03-30 2,817.04 2,865.37 2,808.08 2,857.56 0.0M
2021-03-29 2,889.11 2,894.46 2,816.61 2,817.10 0.0M
2021-03-26 2,841.62 2,890.04 2,836.49 2,889.26 0.0M
2021-03-25 2,777.14 2,850.51 2,733.87 2,841.26 0.0M
2021-03-24 2,828.29 2,883.10 2,777.32 2,777.33 0.0M
2021-03-23 2,932.23 2,932.23 2,815.01 2,827.55 0.0M
2021-03-22 2,967.84 2,969.97 2,922.71 2,932.94 0.0M
2021-03-19 2,945.39 2,983.44 2,916.83 2,967.87 0.0M
2021-03-18 3,026.19 3,039.19 2,936.94 2,945.47 0.0M
2021-03-17 2,997.50 3,028.34 2,966.22 3,026.59 0.0M
2021-03-16 3,055.27 3,055.27 2,983.38 3,001.39 0.0M
2021-03-15 3,045.43 3,055.51 3,024.51 3,055.51 0.0M
2021-03-12 3,022.27 3,047.18 3,009.04 3,045.45 0.0M
2021-03-11 2,961.05 3,022.83 2,961.05 3,022.82 0.0M
2021-03-10 2,910.96 2,974.35 2,910.96 2,960.34 0.0M
2021-03-09 2,867.12 2,932.67 2,867.12 2,910.14 0.0M
2021-03-08 2,843.87 2,901.94 2,843.87 2,867.00 0.0M
2021-03-05 2,787.18 2,845.49 2,703.88 2,843.56 0.0M
2021-03-04 2,856.21 2,870.09 2,736.19 2,786.27 0.0M
2021-03-03 2,876.22 2,908.03 2,856.16 2,856.22 0.0M
2021-03-02 2,926.07 2,926.07 2,875.10 2,875.69 0.0M
2021-03-01 2,832.99 2,934.10 2,832.99 2,926.55 0.0M
2021-02-26 2,836.52 2,870.11 2,784.23 2,832.10 0.0M
2021-02-25 2,939.33 2,947.13 2,829.85 2,835.59 0.0M
2021-02-24 2,872.21 2,943.73 2,872.21 2,939.82 0.0M
2021-02-23 2,889.23 2,889.23 2,786.14 2,870.95 0.0M
2021-02-22 2,898.16 2,921.47 2,878.91 2,890.70 0.0M
2021-02-19 2,835.43 2,907.87 2,835.43 2,898.69 0.0M
2021-02-18 2,883.67 2,883.67 2,822.63 2,835.28 0.0M
2021-02-17 2,907.04 2,907.04 2,848.98 2,884.59 0.0M
2021-02-16 2,916.85 2,944.25 2,895.11 2,907.06 0.0M
2021-02-15 2,916.46 2,916.46 2,916.46 2,916.46 0.0M
2021-02-12 2,905.52 2,921.71 2,882.96 2,916.46 0.0M
2021-02-11 2,903.87 2,931.60 2,867.90 2,905.59 0.0M
2021-02-10 2,919.25 2,944.31 2,880.80 2,903.78 0.0M
2021-02-09 2,906.69 2,931.47 2,895.80 2,918.39 0.0M
2021-02-08 2,832.57 2,906.68 2,832.57 2,906.67 0.0M
2021-02-05 2,798.51 2,832.24 2,798.51 2,832.22 0.0M
2021-02-04 2,746.95 2,798.50 2,746.95 2,798.46 0.0M
2021-02-03 2,729.56 2,750.19 2,716.88 2,746.31 0.0M
2021-02-02 2,696.16 2,733.67 2,696.16 2,729.51 0.0M
2021-02-01 2,631.01 2,700.64 2,631.01 2,695.69 0.0M
2021-01-29 2,680.43 2,696.25 2,622.32 2,630.18 0.0M
2021-01-28 2,678.45 2,716.46 2,665.93 2,680.58 0.0M
2021-01-27 2,729.39 2,729.39 2,660.97 2,677.95 0.0M
2021-01-26 2,748.67 2,774.68 2,726.91 2,730.47 0.0M
2021-01-25 2,754.28 2,783.82 2,707.85 2,748.17 0.0M
2021-01-22 2,723.20 2,754.16 2,693.58 2,753.92 0.0M
2021-01-21 2,753.03 2,759.45 2,719.69 2,723.46 0.0M
2021-01-20 2,745.36 2,770.65 2,742.00 2,752.98 0.0M
2021-01-19 2,711.40 2,746.60 2,711.40 2,744.96 0.0M
2021-01-15 2,751.53 2,751.53 2,682.59 2,710.03 0.0M
2021-01-14 2,696.80 2,762.76 2,696.80 2,751.54 0.0M
2021-01-13 2,716.57 2,720.37 2,693.34 2,696.07 0.0M
2021-01-12 2,667.26 2,717.12 2,667.26 2,716.36 0.0M
2021-01-11 2,665.08 2,671.48 2,626.43 2,666.57 0.0M
2021-01-08 2,675.03 2,692.43 2,632.17 2,666.08 0.0M
2021-01-07 2,627.02 2,677.36 2,627.02 2,674.16 0.0M
2021-01-06 2,522.67 2,653.65 2,522.67 2,625.93 0.0M
2021-01-05 2,478.16 2,534.82 2,475.33 2,521.86 0.0M
2021-01-04 2,515.45 2,534.77 2,454.71 2,478.18 0.0M