Mercados españoles cerrados

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
84,95-2,84 (-3,23%)
Al cierre: 04:00PM EDT
84,55 -0,40 (-0,47%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202486,0686,5084,4084,9584,954.870.700
11 abr 202485,7988,1284,9087,7987,793.240.500
10 abr 202484,5785,4384,2885,0485,044.737.100
09 abr 202486,9187,0284,7686,6286,623.751.600
08 abr 202486,3286,7485,4686,0286,022.858.700
05 abr 202484,5487,0184,2585,9785,974.516.300
04 abr 202488,3388,5683,9283,9783,974.704.300
03 abr 202485,4987,4485,4686,6786,672.545.800
02 abr 202485,9286,4585,1286,3386,332.982.700
01 abr 202487,8588,8987,1187,8987,892.748.900
28 mar 202487,8388,1687,3887,4887,482.966.000
27 mar 202488,4988,5286,7187,9087,903.414.800
26 mar 202488,5188,8687,2487,3287,322.503.800
25 mar 202487,4188,5087,0387,8987,892.121.200
22 mar 202488,1589,0187,8388,5188,512.909.600
21 mar 202489,5789,7488,2988,3688,363.151.500
20 mar 202486,0387,7285,3687,6087,604.609.900
20 mar 20240.055 Dividendo
19 mar 202484,4185,7883,6085,6285,572.366.900
18 mar 202485,7086,5985,1385,2285,172.780.700
15 mar 202484,5384,7583,2083,6483,593.286.900
14 mar 202486,6486,8384,6385,7185,653.634.900
13 mar 202487,1187,1485,7586,1686,102.072.200
12 mar 202486,0387,7084,7587,5887,523.581.600
11 mar 202485,1785,6384,3785,1185,064.037.400
08 mar 202488,4889,6085,5285,7685,705.310.800
07 mar 202487,1788,8586,5688,3888,323.489.200
06 mar 202486,3987,0385,0685,8085,743.192.200
05 mar 202486,6686,6983,8084,7684,714.232.900
04 mar 202488,5688,7287,8387,8987,833.070.800
01 mar 202486,3488,9486,3288,6188,553.107.100
29 feb 202485,7086,4284,4586,0485,983.050.000
28 feb 202484,6885,1484,2284,5884,531.906.500
27 feb 202485,5685,6884,5285,5585,502.343.000
26 feb 202485,5085,9285,0685,1485,092.604.500
23 feb 202486,3586,7384,8585,2485,193.631.200
22 feb 202484,3786,1584,1085,7985,734.482.800
21 feb 202480,6481,0979,5481,0681,013.723.000
20 feb 202482,2182,7780,2581,7481,694.093.100
16 feb 202484,6884,7182,7483,0182,963.872.400
15 feb 202484,3584,7383,3284,5484,493.865.000
14 feb 202483,3584,2782,4484,1284,073.864.000
13 feb 202481,8483,3881,0882,3182,265.502.500
12 feb 202485,6086,4984,7384,9884,932.593.600
09 feb 202484,4785,9884,1785,6885,622.896.800
08 feb 202483,8084,3483,5284,0684,012.042.800
07 feb 202483,1884,1182,6883,7983,742.915.700
06 feb 202482,8683,1181,2082,1482,093.071.100
05 feb 202482,6882,9081,1282,4482,393.199.600
02 feb 202480,7183,1780,3482,7482,695.252.600
01 feb 202478,8480,1778,4780,0680,014.669.300
31 ene 202479,6980,4678,1478,2078,157.319.900
30 ene 202482,1282,3281,0681,3881,332.583.800
29 ene 202481,0382,5980,7982,5382,483.126.400
26 ene 202481,1181,7980,6480,8580,803.575.400
25 ene 202482,6382,9080,9781,8581,804.000.800
24 ene 202482,3183,2581,5381,6981,645.713.800
23 ene 202480,4380,9079,7380,8380,782.735.800
22 ene 202480,8481,3179,9680,1980,144.145.300
19 ene 202477,7780,0477,5579,9979,945.308.000
18 ene 202476,0277,1575,5577,0076,954.618.500
17 ene 202474,4975,0073,2974,8674,814.780.500
16 ene 202475,2976,3274,7475,7575,703.717.100
12 ene 202476,0976,3975,2575,7875,733.162.500
11 ene 202475,8876,3873,8275,6875,633.890.100
10 ene 202474,5475,8274,2375,4475,392.709.700
09 ene 202473,0474,8072,9774,4774,422.875.000
08 ene 202471,6874,2771,6374,1874,133.563.500
05 ene 202471,1372,2270,7471,2671,213.796.200
04 ene 202471,1472,2771,0071,0871,033.483.000
03 ene 202472,4572,8371,7171,8771,824.962.900
02 ene 202474,6474,7372,5773,4473,394.794.000
29 dic 202376,6776,8175,3076,0075,953.762.200
28 dic 202377,2277,2976,5676,6676,611.962.800
27 dic 202376,6276,9376,3076,8076,752.370.200
26 dic 202375,9276,7875,9076,5176,461.812.800
22 dic 202375,8476,2174,9275,6375,583.523.600
21 dic 202375,1575,5374,2075,4275,373.212.300
20 dic 202375,7276,4873,6873,7173,664.083.800
20 dic 20230.078 Dividendo
19 dic 202375,4876,1475,4376,0875,952.982.600
18 dic 202374,5575,6774,4575,3475,213.453.400
15 dic 202374,0174,8573,7774,2674,144.360.300
14 dic 202374,3074,7872,6073,7273,604.359.300
13 dic 202372,3974,1072,1273,8873,763.964.400
12 dic 202370,9572,1070,5472,0871,962.718.000
11 dic 202369,5971,0469,5470,9570,832.763.800
08 dic 202368,5169,9368,4769,7569,633.997.900
07 dic 202368,3369,4567,9569,2169,092.919.400
06 dic 202369,1669,2067,1967,3267,212.999.300
05 dic 202367,1068,5467,0468,1168,003.651.000
04 dic 202367,6967,8866,4967,7867,674.261.700
01 dic 202368,3069,3067,7369,1168,993.561.800
30 nov 202369,1669,3067,6468,7168,603.933.400
29 nov 202370,1270,6368,9869,0868,964.970.100
28 nov 202368,6369,4568,4869,2469,123.467.300
27 nov 202368,8469,6068,5968,9068,792.224.100
24 nov 202369,0669,2968,6769,0268,901.297.500
22 nov 202369,4270,3068,8869,2669,145.568.100
21 nov 202368,9168,9868,0868,6768,564.416.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...