Actualizado 05:22 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
24/09/202115.222,96615.329,6780,0915.345,53615.209,160--
23/09/202115.231,19515.316,5810,9215.356,92215.199,429--
22/09/202115.073,95515.176,5100,9915.230,33815.029,898--
21/09/202115.096,97515.027,7700,1015.139,89614.986,984--
20/09/202115.068,64615.012,185-2,1015.157,25914.821,026--
17/09/202115.481,42615.333,471-1,1815.485,21215.291,044--
16/09/202115.452,66815.515,9070,0815.539,13715.370,879--
15/09/202115.419,94715.503,5330,7815.518,95215.316,402--
14/09/202115.505,78415.382,903-0,3315.525,96715.352,057--
13/09/202115.545,66215.434,503-0,0415.562,28115.351,698--
10/09/202115.648,04515.440,748-0,7715.673,50015.433,427--
09/09/202115.639,44015.561,047-0,3815.675,46415.556,744--
08/09/202115.669,01315.620,847-0,3515.669,01315.528,450--
07/09/202115.662,30515.675,7640,1515.701,40115.610,227--
06/09/202115.652,85915.652,8590,0015.652,85915.652,859--
03/09/202115.578,96015.652,8590,3115.668,11515.554,970--
02/09/202115.656,27715.604,248-0,0515.681,75615.554,287--
01/09/202115.637,12815.611,5650,1915.696,42215.603,671--
31/08/202115.601,33615.582,512-0,1415.604,45315.522,782--
30/08/202115.460,92815.605,0871,1215.620,62115.459,744--
27/08/202115.305,75015.432,9511,0115.447,02915.292,740--
26/08/202115.348,98415.278,519-0,5915.369,27815.265,232--
25/08/202115.384,82915.368,9190,0715.404,36115.341,923--
24/08/202115.338,91915.357,6800,2915.384,42215.319,555--
23/08/202115.140,14115.312,8161,4615.341,46715.140,141--
20/08/202114.974,06015.092,5681,0615.103,93614.968,866--
19/08/202114.773,19114.933,9350,5115.000,18714.773,191--
18/08/202114.975,02314.857,924-0,9715.039,90214.846,511--
17/08/202115.018,93915.002,827-0,9115.062,70414.906,224--
16/08/202115.090,04815.140,7720,0315.142,02814.931,153--
13/08/202115.101,84215.136,6780,3215.150,47915.079,304--
12/08/202115.012,60315.088,9830,4115.097,90814.956,246--
11/08/202115.101,81815.027,757-0,1715.127,78214.972,601--
10/08/202115.157,36915.053,581-0,5315.169,45315.010,161--
09/08/202115.136,13515.133,1100,1615.154,68015.081,755--
06/08/202115.125,74215.109,357-0,4815.162,33915.063,021--
05/08/202115.105,39715.181,6390,6515.184,26815.083,835--
04/08/202115.059,16515.083,3910,1515.117,38315.017,137--
03/08/202114.997,20215.061,4220,6515.063,66214.864,532--
02/08/202115.046,10414.963,6240,0215.059,89114.945,132--
30/07/202114.882,39114.959,896-0,5914.990,86114.882,391--
29/07/202115.015,29715.048,3620,2015.091,95915.004,424--
28/07/202115.005,17115.018,0990,4115.078,85114.913,549--
27/07/202115.103,01014.956,971-1,1215.107,74214.787,804--
26/07/202115.088,28415.125,9510,0915.142,35115.048,232--
23/07/202115.004,42815.111,7911,1515.125,84014.948,037--
22/07/202114.865,46514.940,1650,6614.941,38414.865,465--
21/07/202114.723,66814.842,6310,7814.843,17014.710,109--
20/07/202114.601,33514.728,2091,2314.790,59714.530,778--
19/07/202114.517,96214.549,093-0,9014.578,96014.455,072--
16/07/202114.842,08114.681,377-0,7714.875,97114.667,099--
15/07/202114.903,49414.794,691-0,7114.907,51114.717,547--
14/07/202114.984,86014.900,4400,1715.001,13014.871,729--
13/07/202114.871,04014.874,543-0,0215.002,27714.843,800--
12/07/202114.878,70714.877,8910,3514.899,45714.813,793--
09/07/202114.709,32514.826,0930,7114.838,72414.685,537--
08/07/202114.577,67314.722,136-0,6014.763,66914.551,758--
07/07/202114.889,76114.810,5350,1614.891,18914.735,749--
06/07/202114.755,15414.786,3570,4014.797,45314.635,308--
05/07/202114.727,63214.727,6320,0014.727,63214.727,632--
02/07/202114.633,51314.727,6321,1514.738,13614.626,820--
01/07/202114.530,63014.560,0540,0414.576,64414.483,424--
30/06/202114.560,06814.554,802-0,1214.582,30214.530,873--
29/06/202114.523,62914.572,7470,3314.575,19014.481,845--
28/06/202114.401,63014.524,9781,2514.530,06714.400,590--
25/06/202114.396,63214.345,182-0,1414.401,70714.324,260--
24/06/202114.358,30514.365,9590,6414.429,14514.337,654--
23/06/202114.275,08814.274,2430,0314.324,73914.247,580--
22/06/202114.140,29514.270,4160,9414.288,49014.128,011--
21/06/202114.055,03514.137,2300,6214.150,91413.967,889--
18/06/202114.125,12014.049,585-0,8114.140,61514.024,604--
17/06/202113.946,69714.163,8091,2914.205,43513.946,521--
16/06/202114.053,11913.983,012-0,3414.100,10713.843,600--
15/06/202114.120,81314.030,408-0,6914.126,25514.008,933--
14/06/202114.002,14514.128,1970,9314.129,33313.963,944--
11/06/202113.959,46913.998,2980,2713.998,64813.934,003--
10/06/202113.834,25613.960,3461,0513.962,98413.817,831--
09/06/202113.865,51013.814,9420,0313.900,71313.811,046--
08/06/202113.873,46313.810,8630,0613.913,39813.746,417--
07/06/202113.744,15413.802,8920,2313.808,41513.710,113--
04/06/202113.619,79113.770,7751,7813.784,77213.613,575--
03/06/202113.568,90613.529,684-1,0713.608,53813.469,852--
02/06/202113.655,71013.675,7940,1613.712,67613.610,159--
01/06/202113.764,26713.654,589-0,2313.773,44913.602,116--
28/05/202113.716,99513.686,5120,2113.765,80213.684,830--
27/05/202113.686,86413.657,846-0,3313.724,75913.652,134--
26/05/202113.687,70613.702,7410,3313.726,06313.661,064--
25/05/202113.701,30413.657,7300,1213.734,40813.614,544--
24/05/202113.504,39313.641,7521,7213.687,60513.500,116--
21/05/202113.573,21813.411,736-0,6113.573,84313.401,532--
20/05/202113.294,59413.494,0921,9413.526,01113.293,098--
19/05/202112.998,53213.237,9070,1513.243,97612.994,347--
18/05/202113.352,25713.217,678-0,7213.400,51813.212,850--
17/05/202113.329,86413.312,908-0,6013.350,14313.196,568--
14/05/202113.238,98813.393,1152,1713.430,00213.220,186--
13/05/202113.133,72913.109,1470,8313.226,63713.006,767--
12/05/202113.155,06613.001,634-2,6213.236,88612.967,180--
11/05/202113.102,64413.351,267-0,0613.381,65913.094,761--
10/05/202113.647,72713.359,081-2,6313.648,49013.358,624--
07/05/202113.715,56313.719,6280,7813.814,65513.669,778--
06/05/202113.490,93613.613,7320,8213.617,33513.403,460--
05/05/202113.649,11713.503,371-0,3013.676,86313.478,583--
04/05/202113.680,63013.544,668-1,8513.705,37613.396,108--
03/05/202113.923,03613.799,719-0,4413.955,00013.784,657--
30/04/202113.857,78713.860,760-0,7813.969,20513.838,824--
29/04/202114.063,93713.970,2050,4914.073,48213.836,100--
28/04/202113.953,61213.901,616-0,4213.992,07513.895,146--
27/04/202114.048,12713.960,278-0,4714.048,34413.931,176--
26/04/202113.954,94214.026,1600,6114.039,39713.919,930--
23/04/202113.794,48513.941,4421,3013.989,42813.789,447--
22/04/202113.920,88313.762,358-1,2413.954,03213.716,761--
21/04/202113.768,92213.935,1520,9113.939,70013.717,442--
20/04/202113.891,96013.809,304-0,7113.934,89213.730,592--
19/04/202113.970,82813.907,671-0,9614.025,63813.835,749--
16/04/202114.035,96114.041,9080,1114.050,37813.966,543--
15/04/202113.934,87414.026,1951,6114.040,10913.931,013--
14/04/202113.988,86513.803,914-1,3113.990,54313.782,175--
13/04/202113.874,57813.986,4941,2114.002,53213.874,578--
12/04/202113.792,73713.819,351-0,1913.839,38913.747,632--
09/04/202113.709,66613.845,0550,6313.849,31113.674,922--
08/04/202113.730,72913.758,5051,0413.763,17913.703,508--
07/04/202113.553,89613.616,7000,2813.648,80013.532,630--
06/04/202113.567,20513.578,458-0,1413.660,28813.551,604--
05/04/202113.434,03613.598,1632,0213.623,59913.420,812--
01/04/202113.268,88413.329,5151,8213.333,40613.255,821--
31/03/202112.970,33113.091,4431,5113.167,06312.966,646--
30/03/202112.904,01512.896,534-0,5312.929,46212.798,027--
29/03/202112.950,51312.965,743-0,1013.013,47512.836,600--
26/03/202112.777,27112.979,1171,5512.992,30112.721,662--
25/03/202112.707,57912.780,511-0,1412.845,65812.627,926--
24/03/202113.072,82112.798,881-1,6813.077,48612.797,846--
23/03/202113.127,17213.017,790-0,5313.180,65912.993,498--
22/03/202112.943,14313.086,5141,7113.167,46412.943,143--
19/03/202112.792,67412.866,9890,6112.906,02112.704,069--
18/03/202113.006,29412.789,144-3,1313.040,36412.781,526--
17/03/202113.024,82713.202,3780,3813.280,29112.950,077--
16/03/202113.156,64613.152,2760,5313.297,48013.091,775--
15/03/202112.936,12613.082,5391,1213.085,00812.885,642--
12/03/202112.873,38612.937,293-0,8912.943,57912.778,125--
11/03/202112.960,53413.052,8992,3613.117,86412.920,006--
10/03/202112.950,24912.752,067-0,3312.979,37512.726,848--
09/03/202112.635,45012.794,4914,0312.868,52312.592,827--
08/03/202112.629,55912.299,080-2,9212.718,57812.287,572--
05/03/202112.594,16412.668,5111,6412.700,95512.208,389--
04/03/202112.655,91512.464,003-1,7312.799,07512.314,161--
03/03/202113.020,10412.683,328-2,8813.057,29012.679,894--
02/03/202113.297,76513.059,949-1,6813.301,62313.052,122--
01/03/202113.106,02113.282,9532,8913.293,77613.051,701--
26/02/202112.958,96512.909,4430,6313.090,35712.764,339--
25/02/202113.197,75312.828,311-3,5613.294,56312.773,764--
24/02/202113.095,85713.302,1890,8113.312,42512.971,820--
23/02/202112.982,35813.194,707-0,2213.259,84612.758,120--
22/02/202113.414,03813.223,740-2,6313.447,36513.220,772--
19/02/202113.686,22713.580,776-0,4213.701,69413.545,448--
18/02/202113.556,01513.637,513-0,4513.669,94413.477,168--
17/02/202113.636,15313.699,711-0,5413.713,14013.552,665--
16/02/202113.841,03213.773,766-0,2513.879,77413.726,775--
12/02/202113.695,90313.807,6960,5313.816,25413.656,784--
11/02/202113.723,63213.734,3470,5813.747,19513.637,190--
10/02/202113.751,42313.655,268-0,2313.770,90613.531,927--
09/02/202113.667,13613.687,085-0,0613.741,78713.664,698--
08/02/202113.672,32813.695,0240,6713.698,41013.607,962--
05/02/202113.592,76913.603,9560,3213.642,96413.527,806--
04/02/202113.454,85413.560,8911,1813.563,12913.406,440--
03/02/202113.555,02913.402,374-0,4013.561,45413.400,081--
02/02/202113.371,36513.456,1191,5613.501,23113.363,755--
01/02/202113.067,64713.248,9002,5013.280,21812.983,099--
29/01/202113.124,69712.925,376-2,0913.167,87212.845,435--
28/01/202113.163,31513.201,5330,6813.401,84913.150,099--
27/01/202113.371,15513.112,650-2,8013.393,51413.034,143--
26/01/202113.507,47513.490,1860,0513.536,30113.440,324--
25/01/202113.515,63413.483,2910,8713.563,70313.205,594--
22/01/202113.356,17813.366,397-0,2913.404,77413.336,896--
21/01/202113.356,70313.404,9860,8213.433,69013.297,793--
20/01/202113.155,11513.296,4502,3113.332,26413.138,305--
19/01/202112.921,61012.996,5371,5013.012,08612.861,302--
15/01/202112.898,08812.803,933-0,7312.941,29212.758,098--
14/01/202113.010,93612.898,689-0,5813.037,05112.886,160--
13/01/202112.911,86612.973,6330,6313.008,84512.878,021--
12/01/202112.916,09812.892,092-0,0812.957,43312.783,707--
11/01/202112.961,50412.902,491-1,5513.023,21512.883,592--
08/01/202113.037,24213.105,1991,2813.113,08812.939,728--
07/01/202112.745,41112.939,5712,5112.966,68312.744,816--
06/01/202112.601,26012.623,353-1,4012.803,29212.569,418--
05/01/202112.663,13412.802,3760,8512.809,66712.663,134--
04/01/202112.950,21812.694,665-1,5012.950,21812.537,422--
31/12/202012.852,96312.888,2840,3312.904,09012.804,752--
30/12/202012.900,03012.845,3570,0112.917,45512.828,787--
29/12/202012.909,85912.843,4910,0412.925,53412.816,588--
28/12/202012.813,96912.838,8611,0112.861,90612.747,049--
24/12/202012.668,19512.711,0090,4612.732,54912.665,804--
23/12/202012.733,74912.653,137-0,5112.737,59112.649,604--
22/12/202012.715,48212.717,5620,2212.761,23412.606,417--
21/12/202012.575,59812.690,257-0,3812.706,44012.474,029--
18/12/202012.786,92312.738,181-0,1112.793,47012.611,220--
17/12/202012.741,64012.752,0600,6612.760,97012.685,977--
16/12/202012.607,87112.668,1630,5712.698,11212.568,707--
15/12/202012.565,28312.595,9221,0712.596,84012.467,570--
14/12/202012.427,86412.462,2100,7012.544,30912.426,251--
11/12/202012.327,07012.375,410-0,2112.378,60612.236,803--
10/12/202012.268,47312.401,7430,3012.447,84812.226,131--
09/12/202012.626,97012.364,638-2,1512.643,24012.311,300--
08/12/202012.574,84312.635,7210,3112.651,35312.504,966--
07/12/202012.523,56712.596,4690,5412.609,99612.523,116--
04/12/202012.479,91412.528,4830,4912.531,21412.450,506--
03/12/202012.469,15612.467,1290,0912.538,91812.445,362--
02/12/202012.390,57912.456,4070,0112.472,24712.318,271--
01/12/202012.387,61912.455,3261,5212.510,02412.338,361--
30/11/202012.278,77912.268,3160,0812.299,60912.090,931--
27/11/202012.220,37112.258,2120,8712.306,71012.214,445--
25/11/202012.112,10812.152,2150,6012.174,99212.081,508--
24/11/202011.952,70212.079,8061,4612.094,16311.878,307--
23/11/202011.959,89011.905,9410,0012.001,82911.817,529--
20/11/202011.976,00311.906,441-0,6612.017,42311.903,569--
19/11/202011.863,12311.985,4300,7612.000,29411.842,665--
18/11/202011.963,36211.894,710-0,6912.027,14811.892,537--
17/11/202012.030,27011.977,490-0,3012.047,13111.964,202--
16/11/202011.925,36312.013,3850,6312.035,49911.891,849--
13/11/202011.910,62111.937,8450,9411.957,08911.808,945--
12/11/202011.924,14611.827,140-0,5511.976,88911.786,088--
11/11/202011.734,81511.892,9302,3111.904,12811.714,322--
10/11/202011.704,45911.624,286-1,7411.761,94911.512,464--
09/11/202012.194,71111.830,385-2,1612.268,66411.818,244--
06/11/202012.044,29112.091,3460,1112.116,91211.895,498--
05/11/202012.021,76912.078,0662,5612.117,04311.977,067--
04/11/202011.627,75911.777,0164,4111.846,45611.564,906--
03/11/202011.155,84511.279,9101,7611.356,08311.115,552--
02/11/202011.152,47711.084,7570,2911.222,52310.957,109--
30/10/202011.265,70311.052,946-2,6211.293,76110.960,022--
29/10/202011.214,32511.350,7431,8711.467,37311.187,076--
28/10/202011.400,47511.142,756-3,9311.426,10211.136,102--
27/10/202011.560,85711.598,9450,8211.633,49411.503,097--
26/10/202011.584,17311.504,519-1,6111.708,07711.360,728--
23/10/202011.680,72511.692,5720,2511.693,01111.569,087--
22/10/202011.712,63711.662,914-0,0211.739,22411.529,733--
21/10/202011.686,18711.665,366-0,1111.789,46111.646,475--
20/10/202011.679,07811.677,8360,3711.801,39511.613,763--
19/10/202011.913,00811.634,349-1,8411.962,46511.606,481--
16/10/202011.952,11611.852,168-0,3912.034,12911.824,140--
15/10/202011.767,27511.898,573-0,7211.928,63411.765,486--
14/10/202012.105,10211.985,359-0,8112.159,20611.913,568--
13/10/202012.131,06712.083,171-0,0412.187,78212.032,748--
12/10/202011.900,11812.088,1063,0912.204,75111.880,228--
09/10/202011.615,56611.725,8511,5111.727,60011.600,862--
08/10/202011.576,44311.550,9430,4211.582,78311.510,242--
07/10/202011.412,65211.503,1941,8811.519,55211.382,485--
06/10/202011.476,67511.291,274-1,8911.536,41711.256,263--
05/10/202011.345,23611.509,0632,2511.512,05911.336,067--
02/10/202011.328,85511.255,694-2,8311.479,08111.225,173--
01/10/202011.554,95811.583,2031,4511.606,73211.488,595--
30/09/202011.328,55011.418,0630,8411.535,01511.328,550--
29/09/202011.354,69911.322,954-0,3711.396,21611.305,789--

NASDAQ 100 (QQ)NASDAQ 100 (QQ)

13,100,09 %
15.329,60

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad