Mercados españoles abiertos en 1 hr 21 mins

ProShares Ultra QQQ (QLD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,98+0,08 (+0,19%)
Al cierre: 04:00PM EST
42,62 -0,36 (-0,84%)
Después del cierre: 07:58PM EST
Intervalo de fechas:
02 dic 2021 - 02 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 202242,9743,5442,1442,9842,983.810.443
30 nov 202239,3742,9039,1442,9042,907.234.400
29 nov 202239,9640,0838,9039,3139,312.445.200
28 nov 202240,5541,1339,6539,9039,902.027.400
25 nov 202241,2141,4140,9941,1241,121.389.800
23 nov 202240,8841,8640,8141,6941,694.171.200
22 nov 202239,9540,9339,3340,8840,884.417.400
21 nov 202240,1840,5239,5139,7439,742.388.000
18 nov 202241,4741,5239,8940,5940,594.437.000
17 nov 202239,4441,0239,4040,5840,586.841.500
16 nov 202241,3741,4540,5540,7940,793.162.100
15 nov 202242,7743,0540,9841,9641,966.668.500
14 nov 202240,9641,9340,5540,8140,819.880.100
11 nov 202240,0541,7639,6641,5641,565.252.300
10 nov 202238,3340,1737,7440,0840,088.295.100
09 nov 202236,1336,3434,8534,9234,923.739.500
08 nov 202236,5437,5435,5736,6436,644.522.200
07 nov 202235,6636,2835,0736,1436,142.762.000
04 nov 202235,5935,8733,9035,3735,376.673.700
03 nov 202234,9235,3334,1634,2834,286.333.300
02 nov 202238,3039,1535,6535,6735,678.117.600
01 nov 202240,1140,2638,2038,2938,295.054.900
31 oct 202239,3739,6238,5639,0839,084.941.300
28 oct 202237,5540,1837,5440,0640,065.421.200
27 oct 202238,8539,2737,6137,7337,734.760.400
26 oct 202239,3440,9439,0639,1839,186.383.000
25 oct 202239,6641,1239,6641,0241,024.275.300
24 oct 202238,6239,6637,5739,4139,415.796.100
21 oct 202236,5038,6936,1838,5738,576.389.900
20 oct 202236,9638,3936,4936,8136,816.110.200
19 oct 202237,0638,0936,5437,2337,234.555.900
18 oct 202238,8939,0736,7637,5537,558.565.700
17 oct 202236,2537,1736,2536,9736,976.477.900
14 oct 202237,5237,6934,4934,6234,627.828.800
13 oct 202233,2137,2332,9836,8636,8611.138.400
12 oct 202235,4535,9735,0535,2635,264.789.500
11 oct 202235,7936,5834,8035,3235,327.187.700
10 oct 202237,0537,1735,5236,2236,224.264.900
07 oct 202238,7238,7436,6437,0137,016.074.900
06 oct 202240,4441,3539,9840,0840,085.929.600
05 oct 202239,6541,2738,8840,7340,735.186.900
04 oct 202239,9240,9939,9040,8040,806.057.600
03 oct 202237,1438,8336,7538,3938,396.336.800
30 sept 202237,7438,8736,6336,6636,666.182.700
29 sept 202239,1139,2237,0938,0338,036.546.700
28 sept 202238,7640,6738,3340,3040,304.888.400
27 sept 202239,7040,3838,0938,7938,796.509.100
26 sept 202238,9040,1938,5238,6938,695.462.100
23 sept 202239,6739,7438,0739,0839,086.914.300
22 sept 202240,9241,2540,0340,4040,405.791.200
21 sept 202243,2444,5241,3841,4041,407.901.000
20 sept 202242,8943,6642,2742,9542,954.680.700
19 sept 202242,1943,7142,1743,6843,684.083.000
16 sept 202242,5243,1241,9042,9942,994.404.300
15 sept 202244,4245,2043,0543,5243,524.936.200
14 sept 202244,7345,3344,1745,0845,083.966.700
13 sept 202246,9447,3644,0944,3544,356.452.900
12 sept 202249,1349,9649,0549,8449,843.783.700
09 sept 202247,3848,8547,3648,6948,693.204.400
08 sept 202245,5147,0845,1146,6746,675.603.600
07 sept 202244,5346,5144,4846,2046,205.658.200
06 sept 202245,1945,5043,7544,4244,425.361.300
02 sept 202247,3147,7344,5745,0745,076.527.700
01 sept 202245,5546,4944,3846,4046,405.381.400
31 ago 202247,8348,1146,3446,3746,378.669.000
30 ago 202248,5348,7046,1046,9246,924.143.100
29 ago 202248,0048,8747,6348,0048,004.782.500
26 ago 202253,2553,6448,9548,9648,965.883.600
25 ago 202252,1253,3551,7753,3453,343.793.600
24 ago 202251,0852,1550,8951,5551,552.665.900
23 ago 202251,2552,1950,9951,2651,263.306.000
22 ago 202252,7252,8051,0551,3551,356.863.400
19 ago 202255,3555,5553,9454,2254,223.276.600
18 ago 202256,0956,8255,5656,4456,442.417.200
17 ago 202256,3457,1755,4456,1556,154.061.700
16 ago 202257,3858,2256,4057,4857,483.176.100
15 ago 202256,5057,9356,5057,7557,752.333.800
12 ago 202255,4456,9155,0756,8956,892.541.800
11 ago 202256,1756,8654,4854,7354,733.425.700
10 ago 202254,9555,4654,0955,3655,365.651.000
09 ago 202253,0053,1051,9052,4452,442.925.200
08 ago 202254,3455,6053,1853,6753,673.451.700
05 ago 202253,1654,7352,8854,0254,025.275.600
04 ago 202254,4355,0353,7154,8954,892.757.400
03 ago 202252,2054,7152,1854,4254,423.360.400
02 ago 202251,1553,0150,8151,6151,613.238.200
01 ago 202251,4253,1051,0551,9651,962.950.700
29 jul 202250,6952,3050,2352,0252,024.355.300
28 jul 202249,1550,3847,9250,1650,165.981.300
27 jul 202246,8249,7746,6749,2349,236.164.200
26 jul 202246,7246,7845,1445,3945,392.454.700
25 jul 202247,8047,9546,6247,3047,304.661.400
22 jul 202249,2849,9547,2147,8147,814.411.600
21 jul 202248,3049,5647,4849,5549,553.745.500
20 jul 202246,8448,5646,6048,1748,174.635.900
19 jul 202245,1546,7944,6346,6946,694.099.500
18 jul 202245,6346,0843,6644,0144,013.689.000
15 jul 202244,1444,7943,6344,7644,763.603.000
14 jul 202242,1043,4641,1443,2243,224.531.200
13 jul 202241,3943,6441,2342,9342,935.835.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...