XNAS
Datos históricos de Nasdaq, Inc.
Nasdaq, Inc. · NDAQ
$93.07
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 17:19:08 UTC
- Variación en el periodo
- +5.34%
- Máximo
- US$101.79
- 16 de enero de 2026
- Mínimo
- US$76.55
- 30 de junio de 2026
- Volumen medio diario
- 3.66 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 92.50 | 93.95 | 92.50 | 93.65 | +1.39% | 1.83 M |
| 8 oct 2026 | 91.65 | 92.69 | 91.10 | 92.37 | +0.48% | 2.67 M |
| 7 oct 2026 | 91.16 | 92.14 | 90.41 | 91.93 | −0.37% | 3.12 M |
| 6 oct 2026 | 92.37 | 93.97 | 92.14 | 92.27 | +0.09% | 3.59 M |
| 5 oct 2026 | 90.17 | 92.63 | 89.71 | 92.19 | +2.06% | 3.66 M |
| 2 oct 2026 | 92.18 | 92.27 | 89.67 | 90.33 | −1.46% | 3.37 M |
| 1 oct 2026 | 92.32 | 92.83 | 91.19 | 91.67 | −0.37% | 3.17 M |
| 30 sep 2026 | 91.93 | 93.16 | 91.79 | 92.01 | +0.17% | 3.41 M |
| 29 sep 2026 | 93.05 | 93.64 | 91.24 | 91.85 | −0.83% | 3.05 M |
| 28 sep 2026 | 93.23 | 93.23 | 91.95 | 92.62 | −0.99% | 4.17 M |
| 25 sep 2026 | 94.61 | 95.17 | 92.02 | 93.55 | −1.06% | 2.26 M |
| 24 sep 2026 | 95.60 | 95.78 | 94.36 | 94.55 | −0.93% | 3.2 M |
| 23 sep 2026 | 94.50 | 96.76 | 94.09 | 95.44 | +0.99% | 3.33 M |
| 22 sep 2026 | 94.95 | 95.24 | 93.47 | 94.50 | −0.20% | 3.94 M |
| 21 sep 2026 | 94.45 | 94.89 | 93.48 | 94.69 | +1.23% | 2.95 M |
| 18 sep 2026 | 92.00 | 93.86 | 91.43 | 93.54 | +2.44% | 6.45 M |
| 17 sep 2026 | 88.97 | 91.89 | 88.29 | 91.31 | +2.87% | 3.8 M |
| 16 sep 2026 | 89.24 | 89.68 | 87.94 | 88.76 | −0.53% | 3.12 M |
| 15 sep 2026 | 90.75 | 91.43 | 89.08 | 89.23 | −2.56% | 3 M |
| 14 sep 2026 | 92.36 | 92.40 | 90.92 | 91.57 | +0.42% | 2.62 M |
| 11 sep 2026 | 92.43 | 92.66 | 90.29 | 91.19 | −0.89% | 3.38 M |
| 10 sep 2026 | 94.22 | 94.46 | 91.73 | 92.01 | −2.35% | 3.52 M |
| 9 sep 2026 | 95.15 | 95.33 | 93.90 | 94.22 | −0.86% | 2.47 M |
| 8 sep 2026 | 95.81 | 96.25 | 94.41 | 95.04 | −1.90% | 2.41 M |
| 4 sep 2026 | 97.15 | 97.49 | 96.57 | 96.88 | −1.85% | 2.24 M |
| 3 sep 2026 | 97.30 | 98.71 | 96.86 | 98.71 | +3.12% | 1.93 M |
| 2 sep 2026 | 97.55 | 97.55 | 94.61 | 95.72 | −1.87% | 4.66 M |
| 1 sep 2026 | 98.31 | 98.96 | 97.04 | 97.54 | −1.09% | 3.28 M |
| 31 ago 2026 | 99.00 | 99.02 | 96.92 | 98.61 | −0.70% | 3.6 M |
| 28 ago 2026 | 99.94 | 100.01 | 99.04 | 99.31 | −0.04% | 2.53 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.