Mercados españoles cerrados

ProShares Ultra QQQ (QLD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
99,97+0,98 (+0,99%)
Al cierre: 04:00PM EDT
99,87 -0,10 (-0,10%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202498,87100,0198,7099,9799,971.934.400
13 jun 202499,4399,6998,0798,9998,991.708.900
12 jun 202497,0898,9496,8197,9897,982.410.400
11 jun 202493,6795,5393,0695,4795,471.613.900
10 jun 202493,0094,3392,8994,2294,221.326.700
07 jun 202493,4894,6093,0393,4893,481.674.500
06 jun 202494,0494,1593,2393,7093,701.637.300
05 jun 202491,5893,8091,1293,7893,782.349.600
04 jun 202489,5690,6288,8790,1490,141.912.000
03 jun 202490,2490,6587,6289,6989,692.087.900
31 may 202489,1689,4485,7389,1289,122.967.000
30 may 202490,7090,7488,5989,1289,121.667.900
29 may 202490,6791,8190,6791,1191,111.840.100
28 may 202492,2092,4391,2392,4192,411.738.300
24 may 202490,6792,2390,4091,7691,762.460.700
23 may 202492,7992,8189,3290,0690,063.516.700
22 may 202491,0691,3789,8890,9490,942.037.600
21 may 202489,8991,0689,8190,9790,971.419.100
20 may 202489,4790,9289,4290,6690,661.788.600
17 may 202489,5689,7988,5489,4489,442.181.600
16 may 202489,8190,5989,4689,5389,532.194.000
15 may 202488,2090,0287,5989,9089,903.231.300
14 may 202485,9287,4385,8787,2287,222.506.300
13 may 202486,4886,5285,5886,1586,151.573.700
10 may 202485,9486,6285,1585,7785,772.287.000
09 may 202485,1285,5884,4085,3685,361.334.500
08 may 202484,1285,5884,0885,0585,051.275.100
07 may 202485,3085,7984,8885,1485,141.911.400
06 may 202484,0285,1883,7285,1885,182.013.400
03 may 202482,9583,7482,3483,3283,322.918.900
02 may 202479,5280,4577,7980,1280,122.715.800
01 may 202478,7581,3977,8678,1578,155.994.800
30 abr 202481,8182,3579,3279,3279,322.579.200
29 abr 202482,6082,8481,4182,4682,462.536.500
26 abr 202480,5482,3980,3081,8381,838.039.900
25 abr 202477,4179,6977,0079,3679,363.928.100
24 abr 202480,8381,4079,3580,2180,213.170.900
23 abr 202478,0980,1177,9679,6979,693.211.500
22 abr 202476,8378,2475,6077,3777,374.045.000
19 abr 202478,6878,8775,2875,8875,885.434.700
18 abr 202480,2780,9678,9479,1379,133.874.800
17 abr 202482,8682,8879,7680,1180,114.036.800
16 abr 202482,0683,1481,6182,1282,124.279.600
15 abr 202486,4086,4281,8182,1282,1210.187.700
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...