NASDAQ Composite (^IXIC) | Historial de Precios y Rendimientos | 1985 - 2025
NASDAQ Composite
NASDAQ Composite
Gráfico de Precios Históricos de NASDAQ Composite
Datos de Precios Históricos de NASDAQ Composite
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 4 sept. 2025 | $21.707,69 | +0,98% | $21.539,90 | $21.711,96 | $21.469,40 | 6,6B |
| 3 sept. 2025 | $21.497,73 | +1,02% | $21.461,60 | $21.553,98 | $21.370,98 | 6,6B |
| 2 sept. 2025 | $21.279,63 | -0,82% | $21.086,60 | $21.293,69 | $21.033,05 | 7,3B |
| 29 ago. 2025 | $21.455,55 | -1,15% | $21.630,30 | $21.631,20 | $21.398,00 | 7,0B |
| 28 ago. 2025 | $21.705,16 | +0,53% | $21.619,27 | $21.742,46 | $21.534,94 | 7,1B |
| 27 ago. 2025 | $21.590,14 | +0,21% | $21.526,30 | $21.616,17 | $21.476,30 | 7,4B |
| 26 ago. 2025 | $21.544,27 | +0,44% | $21.443,63 | $21.550,92 | $21.389,10 | 8,4B |
| 25 ago. 2025 | $21.449,29 | -0,22% | $21.466,50 | $21.572,18 | $21.400,08 | 7,7B |
| 22 ago. 2025 | $21.496,53 | +1,88% | $21.139,83 | $21.545,43 | $21.092,35 | 8,3B |
| 21 ago. 2025 | $21.100,31 | -0,34% | $21.112,52 | $21.198,76 | $21.013,53 | 5,8B |
| 20 ago. 2025 | $21.172,86 | -0,67% | $21.269,67 | $21.269,67 | $20.905,99 | 6,8B |
| 19 ago. 2025 | $21.314,95 | -1,46% | $21.616,80 | $21.610,24 | $21.277,71 | 7,6B |
| 18 ago. 2025 | $21.629,77 | +0,03% | $21.616,80 | $21.651,50 | $21.559,33 | 7,6B |
| 15 ago. 2025 | $21.622,98 | -0,40% | $21.709,34 | $21.716,18 | $21.567,46 | 7,4B |
| 14 ago. 2025 | $21.710,67 | -0,01% | $21.649,21 | $21.766,29 | $21.627,13 | 8,3B |
| 13 ago. 2025 | $21.713,14 | +0,14% | $21.764,50 | $21.803,75 | $21.645,14 | 7,8B |
| 12 ago. 2025 | $21.681,90 | +1,39% | $21.507,40 | $21.689,68 | $21.386,25 | 7,4B |
| 11 ago. 2025 | $21.385,40 | -0,30% | $21.459,65 | $21.549,73 | $21.346,62 | 8,3B |
| 8 ago. 2025 | $21.450,02 | +0,98% | $21.316,37 | $21.464,53 | $21.284,97 | 7,8B |
| 7 ago. 2025 | $21.242,70 | +0,35% | $21.325,00 | $21.408,15 | $21.090,05 | 8,0B |
| 6 ago. 2025 | $21.169,42 | +1,21% | $20.955,20 | $21.183,88 | $20.937,49 | 7,7B |
| 5 ago. 2025 | $20.916,55 | -0,65% | $21.092,10 | $21.138,72 | $20.893,29 | 7,2B |
| 4 ago. 2025 | $21.053,58 | +1,95% | $20.853,91 | $21.055,24 | $20.833,86 | 7,4B |
| 1 ago. 2025 | $20.650,13 | -2,24% | $20.830,64 | $20.865,63 | $20.560,17 | 9,7B |
| 31 jul. 2025 | $21.122,45 | -0,03% | $21.457,48 | $21.457,48 | $21.078,67 | 9,9B |
| 30 jul. 2025 | $21.129,67 | +0,15% | $21.140,40 | $21.230,88 | $21.016,92 | 9,3B |
| 29 jul. 2025 | $21.098,29 | -0,38% | $21.286,72 | $21.303,96 | $21.081,69 | 10,0B |
| 28 jul. 2025 | $21.178,58 | +0,33% | $21.176,40 | $21.202,18 | $21.122,12 | 10,6B |
| 25 jul. 2025 | $21.108,32 | +0,24% | $21.059,94 | $21.159,80 | $21.036,85 | 11,0B |
| 24 jul. 2025 | $21.057,96 | +0,18% | $21.083,82 | $21.113,10 | $21.001,68 | 12,7B |
| 23 jul. 2025 | $21.020,02 | +0,61% | $20.966,47 | $21.023,85 | $20.870,67 | 11,0B |
| 22 jul. 2025 | $20.892,69 | -0,39% | $20.982,21 | $20.985,34 | $20.750,90 | 10,6B |
| 21 jul. 2025 | $20.974,18 | +0,38% | $20.960,33 | $21.077,37 | $20.957,44 | 12,0B |
| 18 jul. 2025 | $20.895,65 | +0,05% | $20.959,57 | $20.980,56 | $20.846,12 | 9,4B |
| 17 jul. 2025 | $20.885,65 | +0,75% | $20.760,32 | $20.911,83 | $20.735,55 | 10,0B |
| 16 jul. 2025 | $20.730,49 | +0,25% | $20.717,81 | $20.751,05 | $20.507,06 | 9,1B |
| 15 jul. 2025 | $20.677,80 | +0,18% | $20.822,76 | $20.836,04 | $20.670,58 | 8,4B |
| 14 jul. 2025 | $20.640,33 | +0,27% | $20.592,56 | $20.672,34 | $20.492,63 | 8,0B |
| 11 jul. 2025 | $20.585,53 | -0,22% | $20.562,88 | $20.647,97 | $20.509,75 | 8,1B |
| 10 jul. 2025 | $20.630,66 | +0,09% | $20.636,48 | $20.655,39 | $20.495,14 | 9,8B |
| 9 jul. 2025 | $20.611,34 | +0,94% | $20.522,09 | $20.645,41 | $20.486,38 | 10,0B |
| 8 jul. 2025 | $20.418,46 | +0,03% | $20.466,93 | $20.480,89 | $20.377,36 | 8,4B |
| 7 jul. 2025 | $20.412,52 | -0,92% | $20.490,55 | $20.511,82 | $20.323,02 | 8,3B |
| 3 jul. 2025 | $20.601,10 | +1,02% | $20.497,66 | $20.624,51 | $20.480,22 | 6,2B |
| 2 jul. 2025 | $20.393,13 | +0,94% | $20.184,37 | $20.397,22 | $20.181,74 | 8,4B |
| 1 jul. 2025 | $20.202,89 | -0,82% | $20.290,61 | $20.339,05 | $20.105,41 | 8,6B |
| 30 jun. 2025 | $20.369,73 | +0,47% | $20.360,15 | $20.418,31 | $20.266,36 | 8,2B |
| 27 jun. 2025 | $20.273,46 | +0,52% | $20.217,26 | $20.311,51 | $20.095,05 | 11,0B |
| 26 jun. 2025 | $20.167,91 | +0,97% | $20.062,19 | $20.187,15 | $19.982,48 | 8,4B |
| 25 jun. 2025 | $19.973,55 | +0,31% | $20.013,95 | $20.052,78 | $19.918,08 | 8,3B |
| 24 jun. 2025 | $19.912,53 | +1,43% | $19.809,62 | $19.946,72 | $19.795,29 | 8,3B |
| 23 jun. 2025 | $19.630,97 | +0,94% | $19.427,01 | $19.643,70 | $19.334,98 | 9,1B |
| 20 jun. 2025 | $19.447,41 | -0,51% | $19.639,41 | $19.696,11 | $19.380,58 | 10,0B |
| 18 jun. 2025 | $19.546,27 | +0,13% | $19.526,92 | $19.660,77 | $19.489,56 | 7,8B |
| 17 jun. 2025 | $19.521,09 | -0,91% | $19.627,08 | $19.666,56 | $19.485,44 | 8,5B |
| 16 jun. 2025 | $19.701,21 | +1,52% | $19.550,75 | $19.733,31 | $19.550,75 | 9,6B |
| 13 jun. 2025 | $19.406,83 | -1,30% | $19.450,93 | $19.591,87 | $19.367,42 | 9,0B |
| 12 jun. 2025 | $19.662,49 | +0,24% | $19.578,87 | $19.690,61 | $19.553,56 | 16,3B |
| 11 jun. 2025 | $19.615,88 | -0,50% | $19.779,36 | $19.800,46 | $19.551,35 | 10,2B |
| 10 jun. 2025 | $19.714,99 | +0,63% | $19.620,11 | $19.730,38 | $19.539,09 | 11,2B |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | $21.707,69 | +1,18% | $21.086,60 | $21.711,96 | $21.033,05 | 33,6B |
| 25 ago. 2025 | $21.455,55 | -0,19% | $21.466,50 | $21.742,46 | $21.389,10 | 102,4B |
| 18 ago. 2025 | $21.496,53 | -0,58% | $21.616,80 | $21.651,50 | $20.905,99 | 89,0B |
| 11 ago. 2025 | $21.622,98 | +0,81% | $21.459,65 | $21.803,75 | $21.346,62 | 85,4B |
| 4 ago. 2025 | $21.450,02 | +3,87% | $20.853,91 | $21.464,53 | $20.833,86 | 89,0B |
| 28 jul. 2025 | $20.650,13 | -2,17% | $21.176,40 | $21.457,48 | $20.560,17 | 49,5B |
| 21 jul. 2025 | $21.108,32 | +1,02% | $20.960,33 | $21.159,80 | $20.750,90 | 57,4B |
| 14 jul. 2025 | $20.895,65 | +1,51% | $20.592,56 | $20.980,56 | $20.492,63 | 44,8B |
| 7 jul. 2025 | $20.585,53 | -0,08% | $20.490,55 | $20.655,39 | $20.323,02 | 44,7B |
| 30 jun. 2025 | $20.601,10 | +1,62% | $20.360,15 | $20.624,51 | $20.105,41 | 31,4B |
| 23 jun. 2025 | $20.273,46 | +4,25% | $19.427,01 | $20.311,51 | $19.334,98 | 45,0B |
| 16 jun. 2025 | $19.447,41 | +0,21% | $19.550,75 | $19.733,31 | $19.380,58 | 35,9B |
| 9 jun. 2025 | $19.406,83 | -0,63% | $19.573,14 | $19.800,46 | $19.367,42 | 56,3B |
| 2 jun. 2025 | $19.529,95 | +2,18% | $19.063,06 | $19.610,51 | $18.985,30 | 39,5B |
| 26 may. 2025 | $19.113,77 | +2,01% | $19.014,44 | $19.389,39 | $18.847,74 | 122,1B |
| 19 may. 2025 | $18.737,21 | -2,47% | $18.937,42 | $19.241,41 | $18.599,69 | 50,3B |
| 12 may. 2025 | $19.211,10 | +7,15% | $18.674,56 | $19.213,42 | $18.472,71 | 52,8B |
| 5 may. 2025 | $17.928,92 | -0,27% | $17.817,01 | $18.096,00 | $17.503,01 | 39,3B |
| 28 abr. 2025 | $17.977,73 | +3,42% | $17.390,93 | $18.048,83 | $16.959,53 | 48,5B |
| 21 abr. 2025 | $17.382,94 | +6,73% | $16.052,76 | $17.404,49 | $15.685,33 | 37,2B |
| 14 abr. 2025 | $16.286,45 | -2,62% | $17.120,44 | $17.136,56 | $16.066,46 | 32,1B |
| 7 abr. 2025 | $16.724,46 | +6,18% | $14.978,03 | $17.202,94 | $14.784,03 | 57,8B |
| 4 abr. 2025 | $15.751,78 | +1,05% | $16.045,60 | $16.128,16 | $15.589,61 | 5,2B |
| 31 mar. 2025 | $15.587,79 | -10,02% | $17.045,44 | $17.716,52 | $15.575,68 | 45,5B |
| 24 mar. 2025 | $17.322,99 | -2,59% | $18.046,19 | $18.281,13 | $17.283,06 | 37,4B |
| 17 mar. 2025 | $17.784,05 | +0,17% | $17.722,54 | $17.925,94 | $17.431,67 | 34,0B |
| 10 mar. 2025 | $17.754,09 | -2,43% | $17.840,32 | $17.868,08 | $17.238,24 | 39,8B |
| 3 mar. 2025 | $18.196,22 | -3,45% | $18.923,36 | $18.992,30 | $17.768,59 | 39,5B |
| 24 feb. 2025 | $18.847,28 | -3,47% | $19.590,85 | $19.644,23 | $18.372,99 | 38,4B |
| 17 feb. 2025 | $19.524,01 | -2,51% | $20.090,55 | $20.110,12 | $19.510,91 | 32,6B |
| 10 feb. 2025 | $20.026,77 | +2,58% | $19.668,18 | $20.045,76 | $19.415,48 | 43,2B |
| 3 feb. 2025 | $19.523,40 | -0,53% | $19.215,38 | $19.862,54 | $19.141,15 | 35,9B |
| 27 ene. 2025 | $19.627,44 | -1,64% | $19.234,04 | $19.969,17 | $19.204,95 | 37,1B |
| 20 ene. 2025 | $19.954,30 | +1,65% | $19.734,39 | $20.118,61 | $19.551,17 | 29,8B |
| 13 ene. 2025 | $19.630,20 | +2,45% | $18.903,66 | $19.709,64 | $18.831,91 | 37,3B |
| 6 ene. 2025 | $19.161,63 | -2,34% | $19.851,99 | $20.007,95 | $19.018,75 | 40,4B |
| 30 dic. 2024 | $19.621,68 | -0,51% | $19.460,41 | $19.638,66 | $19.117,59 | 34,2B |
| 23 dic. 2024 | $19.722,03 | +0,76% | $19.641,05 | $20.070,08 | $19.504,68 | 25,8B |
| 16 dic. 2024 | $19.572,60 | -1,78% | $20.016,12 | $20.204,58 | $19.168,38 | 47,4B |
| 9 dic. 2024 | $19.926,72 | +0,34% | $19.824,09 | $20.061,65 | $19.641,34 | 34,4B |
| 2 dic. 2024 | $19.859,77 | +3,34% | $19.255,43 | $19.863,15 | $19.255,43 | 34,3B |
| 25 nov. 2024 | $19.218,17 | +1,13% | $19.140,59 | $19.245,49 | $18.937,20 | 24,0B |
| 18 nov. 2024 | $19.003,65 | +1,73% | $18.717,93 | $19.110,89 | $18.672,30 | 36,9B |
| 11 nov. 2024 | $18.680,12 | -3,15% | $19.355,34 | $19.366,07 | $18.598,87 | 42,2B |
| 4 nov. 2024 | $19.286,78 | +5,74% | $18.220,43 | $19.318,56 | $18.112,83 | 37,5B |
| 28 oct. 2024 | $18.239,92 | -1,50% | $18.648,25 | $18.785,50 | $18.083,95 | 31,3B |
| 21 oct. 2024 | $18.518,61 | +0,16% | $18.456,48 | $18.690,01 | $18.146,61 | 30,6B |
| 14 oct. 2024 | $18.489,55 | +0,80% | $18.426,66 | $18.564,25 | $18.214,96 | 27,6B |
| 7 oct. 2024 | $18.342,94 | +1,13% | $18.080,12 | $18.375,53 | $17.900,04 | 27,0B |
| 30 sept. 2024 | $18.137,85 | +0,10% | $18.069,83 | $18.198,16 | $17.767,79 | 27,6B |
| 23 sept. 2024 | $18.119,59 | +0,95% | $17.994,91 | $18.327,34 | $17.863,38 | 26,5B |
| 16 sept. 2024 | $17.948,32 | +1,49% | $17.573,70 | $18.099,93 | $17.480,66 | 30,7B |
| 9 sept. 2024 | $17.683,98 | +5,95% | $16.835,67 | $17.719,14 | $16.732,84 | 26,0B |
| 2 sept. 2024 | $16.690,83 | -5,77% | $17.585,45 | $17.585,45 | $16.668,57 | 21,4B |
| 26 ago. 2024 | $17.713,62 | -0,92% | $17.867,85 | $17.909,09 | $17.439,40 | 25,9B |
| 19 ago. 2024 | $17.877,79 | +1,40% | $17.649,74 | $18.017,69 | $17.585,58 | 26,1B |
| 12 ago. 2024 | $17.631,72 | +5,29% | $16.793,64 | $17.674,65 | $16.699,39 | 26,0B |
| 5 ago. 2024 | $16.745,30 | -0,18% | $15.712,53 | $16.789,22 | $15.708,54 | 30,3B |
| 29 jul. 2024 | $16.776,16 | -3,35% | $17.444,39 | $17.791,58 | $16.582,79 | 29,7B |
| 22 jul. 2024 | $17.357,88 | -2,08% | $17.923,65 | $18.128,38 | $17.033,96 | 28,2B |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | $21.707,69 | +1,18% | $21.086,60 | $21.711,96 | $21.033,05 | 33,6B |
| 1 ago. 2025 | $21.455,55 | +1,58% | $20.830,64 | $21.803,75 | $20.560,17 | 375,6B |
| 1 jul. 2025 | $21.122,45 | +3,70% | $20.290,61 | $21.457,48 | $20.105,41 | 209,9B |
| 1 jun. 2025 | $20.369,73 | +6,57% | $19.063,06 | $20.418,31 | $18.985,30 | 185,0B |
| 1 may. 2025 | $19.113,77 | +21,34% | $17.793,14 | $19.389,39 | $17.503,01 | 281,1B |
| 4 abr. 2025 | $15.751,78 | -9,71% | $16.045,60 | $16.128,16 | $15.589,61 | 5,2B |
| 1 abr. 2025 | $17.446,34 | +0,85% | $17.221,55 | $17.716,52 | $14.784,03 | 196,4B |
| 1 mar. 2025 | $17.299,29 | -8,21% | $18.923,36 | $18.992,30 | $16.854,37 | 158,8B |
| 1 feb. 2025 | $18.847,28 | -3,97% | $19.215,38 | $20.110,12 | $18.372,99 | 150,0B |
| 1 ene. 2025 | $19.627,44 | +1,64% | $19.403,90 | $20.118,61 | $18.831,91 | 161,6B |
| 1 dic. 2024 | $19.310,79 | +0,48% | $19.255,43 | $20.204,58 | $19.168,38 | 159,1B |
| 1 nov. 2024 | $19.218,17 | +6,21% | $18.189,67 | $19.366,07 | $18.112,83 | 146,5B |
| 1 oct. 2024 | $18.095,15 | -0,52% | $18.154,94 | $18.785,50 | $17.767,79 | 132,4B |
| 1 sept. 2024 | $18.189,17 | +2,68% | $17.585,45 | $18.327,34 | $16.668,57 | 110,4B |
| 1 ago. 2024 | $17.713,62 | +0,65% | $17.647,03 | $18.017,69 | $15.708,54 | 121,2B |
| 1 jul. 2024 | $17.599,40 | -0,75% | $17.773,90 | $18.671,07 | $17.015,38 | 119,0B |
| 1 jun. 2024 | $17.732,60 | +5,96% | $16.865,70 | $18.035,00 | $16.646,43 | 107,8B |
| 1 may. 2024 | $16.735,02 | +6,88% | $15.646,09 | $17.032,66 | $15.557,64 | 140,0B |
| 1 abr. 2024 | $15.657,82 | -4,41% | $16.397,05 | $16.490,65 | $15.222,78 | 107,5B |
| 1 mar. 2024 | $16.379,46 | +1,79% | $16.109,83 | $16.538,86 | $15.862,63 | 106,4B |
| 1 feb. 2024 | $16.091,92 | +6,12% | $15.254,02 | $16.134,22 | $15.208,88 | 106,8B |
| 1 ene. 2024 | $15.164,01 | +1,02% | $14.873,70 | $15.630,58 | $14.477,57 | 111,4B |
| 1 dic. 2023 | $15.011,35 | +5,52% | $14.181,35 | $15.150,07 | $14.058,52 | 120,4B |
| 1 nov. 2023 | $14.226,22 | +10,70% | $12.887,06 | $14.423,22 | $12.875,20 | 95,9B |
| 1 oct. 2023 | $12.851,24 | -2,78% | $13.217,98 | $13.714,14 | $12.543,86 | 97,8B |
| 1 sept. 2023 | $13.219,32 | -5,81% | $14.129,96 | $14.149,62 | $12.963,16 | 94,7B |
| 1 ago. 2023 | $14.034,97 | -2,17% | $14.274,93 | $14.309,21 | $13.161,76 | 110,8B |
| 1 jul. 2023 | $14.346,02 | +4,05% | $13.798,70 | $14.446,55 | $13.567,25 | 97,0B |
| 1 jun. 2023 | $13.787,92 | +6,59% | $12.944,46 | $13.864,06 | $12.903,63 | 107,7B |
| 1 may. 2023 | $12.935,29 | +5,80% | $12.210,05 | $13.154,29 | $11.925,37 | 101,3B |
| 1 abr. 2023 | $12.226,58 | +0,04% | $12.146,09 | $12.245,43 | $11.798,77 | 90,5B |
| 1 mar. 2023 | $12.221,91 | +6,69% | $11.447,58 | $12.227,93 | $10.982,80 | 120,3B |
| 1 feb. 2023 | $11.455,54 | -1,11% | $11.573,14 | $12.269,55 | $11.334,47 | 99,6B |
| 1 ene. 2023 | $11.584,55 | +10,68% | $10.562,06 | $11.691,89 | $10.265,04 | 106,7B |
| 1 dic. 2022 | $10.466,48 | -8,73% | $11.475,17 | $11.571,64 | $10.207,47 | 100,0B |
| 1 nov. 2022 | $11.468,00 | +4,37% | $11.154,74 | $11.492,62 | $10.262,93 | 101,6B |
| 1 oct. 2022 | $10.988,15 | +3,90% | $10.659,01 | $11.230,44 | $10.088,83 | 98,3B |
| 1 sept. 2022 | $10.575,62 | -10,50% | $11.707,44 | $12.270,19 | $10.572,33 | 98,9B |
| 1 ago. 2022 | $11.816,20 | -4,64% | $12.317,96 | $13.181,09 | $11.790,02 | 110,4B |
| 1 jul. 2022 | $12.390,69 | +12,35% | $11.006,83 | $12.426,26 | $10.911,45 | 94,3B |
| 1 jun. 2022 | $11.028,74 | -8,71% | $12.176,89 | $12.320,12 | $10.565,14 | 113,9B |
| 1 may. 2022 | $12.081,39 | -2,05% | $12.331,69 | $12.985,01 | $11.035,69 | 111,5B |
| 1 abr. 2022 | $12.334,64 | -13,26% | $14.269,53 | $14.534,38 | $12.315,74 | 96,6B |
| 1 mar. 2022 | $14.220,52 | +3,41% | $13.716,70 | $14.646,90 | $12.555,35 | 131,1B |
| 1 feb. 2022 | $13.751,40 | -3,43% | $14.277,43 | $14.509,56 | $12.587,88 | 89,5B |
| 1 ene. 2022 | $14.239,88 | -8,98% | $15.732,50 | $15.852,14 | $13.094,65 | 100,1B |
| 1 dic. 2021 | $15.644,97 | +0,69% | $15.752,27 | $15.901,47 | $14.860,04 | 104,3B |
| 1 nov. 2021 | $15.537,69 | +0,25% | $15.541,26 | $16.212,23 | $15.451,39 | 109,3B |
| 1 oct. 2021 | $15.498,39 | +7,27% | $14.494,93 | $15.504,12 | $14.181,69 | 99,5B |
| 1 sept. 2021 | $14.448,58 | -5,31% | $15.308,98 | $15.403,44 | $14.444,30 | 95,3B |
| 1 ago. 2021 | $15.259,24 | +4,00% | $14.758,60 | $15.288,08 | $14.423,16 | 88,1B |
| 1 jul. 2021 | $14.672,68 | +1,16% | $14.493,69 | $14.863,65 | $14.178,66 | 88,7B |
| 1 jun. 2021 | $14.503,95 | +5,49% | $13.829,06 | $14.535,97 | $13.548,93 | 108,4B |
| 1 may. 2021 | $13.748,74 | -1,53% | $14.031,77 | $14.042,12 | $13.002,54 | 89,4B |
| 1 abr. 2021 | $13.962,68 | +5,40% | $13.414,32 | $14.211,57 | $13.404,18 | 91,6B |
| 1 mar. 2021 | $13.246,87 | +0,41% | $13.406,16 | $13.620,71 | $12.397,05 | 134,2B |
| 1 feb. 2021 | $13.192,35 | +0,93% | $13.226,18 | $14.175,12 | $13.003,98 | 142,9B |
| 1 ene. 2021 | $13.070,69 | +1,42% | $12.958,52 | $13.728,98 | $12.543,24 | 139,8B |
| 1 dic. 2020 | $12.888,28 | +5,65% | $12.313,36 | $12.973,33 | $12.214,74 | 112,6B |
| 1 nov. 2020 | $12.198,74 | +11,80% | $11.010,45 | $12.244,65 | $10.830,95 | 91,3B |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | $21.707,69 | +12,41% | $19.403,90 | $21.803,75 | $14.784,03 | 1.757,2B |
| 2024 | $19.310,79 | +28,64% | $14.873,70 | $20.204,58 | $14.477,57 | 1.468,5B |
| 2023 | $15.011,35 | +43,42% | $10.562,06 | $15.150,07 | $10.265,04 | 1.242,7B |
| 2022 | $10.466,48 | -33,10% | $15.732,50 | $15.852,14 | $10.088,83 | 1.246,1B |
| 2021 | $15.644,97 | +21,39% | $12.958,52 | $16.212,23 | $12.397,05 | 1.291,4B |
| 2020 | $12.888,28 | +43,64% | $9.039,46 | $12.973,33 | $6.631,42 | 1.015,3B |
| 2019 | $8.972,60 | +35,23% | $6.506,91 | $9.052,00 | $6.457,13 | 541,1B |
| 2018 | $6.635,28 | -3,88% | $6.937,65 | $8.133,30 | $6.190,17 | 565,2B |
| 2017 | $6.903,39 | +28,24% | $5.425,62 | $7.003,89 | $5.397,99 | 482,0B |
| 2016 | $5.383,12 | +7,50% | $4.897,65 | $5.512,37 | $4.209,76 | 480,0B |
| 2015 | $5.007,41 | +5,73% | $4.760,24 | $5.231,94 | $4.292,14 | 475,8B |
| 2014 | $4.736,05 | +13,40% | $4.160,03 | $4.814,95 | $3.946,03 | 491,2B |
| 2013 | $4.176,59 | +38,32% | $3.091,33 | $4.177,73 | $3.076,60 | 441,9B |
| 2012 | $3.019,51 | +15,91% | $2.657,39 | $3.196,93 | $2.627,23 | 432,0B |
| 2011 | $2.605,15 | -1,80% | $2.676,65 | $2.887,75 | $2.298,89 | 498,8B |
| 2010 | $2.652,87 | +16,91% | $2.294,41 | $2.675,26 | $2.061,14 | 549,8B |
| 2009 | $2.269,15 | +43,89% | $1.578,87 | $2.295,80 | $1.265,52 | 549,2B |
| 2008 | $1.577,03 | -40,54% | $2.653,91 | $2.661,50 | $1.295,48 | 563,4B |
| 2007 | $2.652,28 | +9,81% | $2.429,72 | $2.861,51 | $2.331,57 | 524,5B |
| 2006 | $2.415,29 | +9,52% | $2.216,53 | $2.470,95 | $2.012,78 | 483,6B |
| 2005 | $2.205,32 | +1,37% | $2.184,75 | $2.278,16 | $1.889,83 | 436,4B |
| 2004 | $2.175,44 | +8,59% | $2.011,08 | $2.185,56 | $1.750,82 | 445,9B |
| 2003 | $2.003,37 | +50,01% | $1.346,93 | $2.015,23 | $1.253,22 | 415,9B |
| 2002 | $1.335,51 | -31,53% | $1.965,18 | $2.098,88 | $1.108,49 | 432,1B |
| 2001 | $1.950,40 | -21,05% | $2.474,16 | $2.892,36 | $1.387,06 | 465,1B |
| 2000 | $2.470,52 | -39,29% | $4.186,19 | $5.132,52 | $2.288,16 | 437,1B |
| 1999 | $4.069,31 | +85,59% | $2.207,54 | $4.090,61 | $2.192,68 | 265,9B |
| 1998 | $2.192,69 | +39,63% | $1.574,10 | $2.200,63 | $1.343,87 | 198,2B |
| 1997 | $1.570,35 | +21,64% | $1.292,65 | $1.748,78 | $1.194,16 | 163,8B |
| 1996 | $1.291,03 | +22,71% | $1.052,83 | $1.328,95 | $977,79 | 138,2B |
| 1995 | $1.052,13 | +39,92% | $751,31 | $1.074,85 | $740,47 | 101,2B |
| 1994 | $751,96 | -3,20% | $774,11 | $804,43 | $690,95 | 74,4B |
| 1993 | $776,80 | +14,75% | $675,31 | $791,20 | $644,71 | 66,5B |
| 1992 | $676,95 | +15,45% | $580,04 | $676,95 | $545,95 | 48,5B |
| 1991 | $586,34 | +56,86% | $373,00 | $586,35 | $353,00 | 41,1B |
| 1990 | $373,80 | -17,81% | $452,90 | $470,30 | $323,00 | 33,3B |
| 1989 | $454,80 | +19,24% | $378,90 | $487,50 | $376,90 | 33,5B |
| 1988 | $381,40 | +15,40% | $335,10 | $397,50 | $329,00 | 31,0B |
| 1987 | $330,50 | -5,25% | $351,30 | $456,30 | $288,50 | 37,7B |
| 1986 | $348,80 | +7,36% | $325,00 | $411,30 | $322,10 | 28,7B |
| 1985 | $324,90 | 0,00% | $247,10 | $325,60 | $245,80 | 20,6B |
Rendimientos de Precio de Acción NASDAQ Composite VS Pares por Período
Índices de Mejor Rendimiento (Comparados por Rendimientos %)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| NASDAQ Composite | 30,06 % | 79,22 % | 100,01 % | 350,15 % | 868,02 % | 897,82 % | |
| S&P Consumer Staples | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Communication | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Industrials | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Financials | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P Utilities | N/A | N/A | N/A | N/A | N/A | N/A |
Calcule sus Rendimientos de Inversión en NASDAQ Composite
Análisis de Rendimiento de Inversión a Largo Plazo
NASDAQ Composite stock price in Aug 2015 was $4.683,92, A $1.000,00 lump sum investment in NASDAQ Composite made 10 years ago would be worth approximately $4.634,51 today, representing a exceptional return of 363,45 %. This translates to an annualized return (CAGR) of 16,55 %.
Escenario de Inversión en 10 Años (Aug 2015 - Sep 2025)
Inversión Inicial
$1.000,00
Valor Actual
$4.634,51
Rendimiento Total
363,45 %
Rendimiento Anual (TCAC)
16,55 %
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.