Mercados españoles cerrados en 7 hrs 57 min

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
66,65+0,11 (+0,17%)
Al cierre: 04:00PM EST
66,70 +0,05 (+0,08%)
Después del cierre: 07:58PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 202269,6571,1964,9866,6566,6513.035.200
25 ene 202267,2369,0165,3166,5466,5422.615.500
24 ene 202267,0270,1862,3770,0470,0420.059.900
21 ene 202272,4573,5369,1769,2069,2015.066.300
20 ene 202276,6578,3573,1373,3373,339.052.500
19 ene 202277,6478,7375,2275,3275,3210.766.800
18 ene 202278,5079,4376,6977,1077,109.511.400
14 ene 202278,9781,2078,9281,0881,0811.833.200
13 ene 202284,8885,2179,6780,0780,0710.788.100
12 ene 202284,8385,5183,2984,3484,348.201.800
11 ene 202280,8583,7079,9683,6883,6810.806.500
10 ene 202278,9781,4376,6181,2981,2913.221.700
07 ene 202282,8983,6580,3381,1081,107.426.800
06 ene 202282,1984,3581,2282,9382,9310.540.400
05 ene 202287,7088,2182,9482,9982,999.708.000
04 ene 202291,0891,1087,0388,4988,496.040.200
03 ene 202289,6590,9688,6990,8790,876.160.900
31 dic 202189,9390,5588,9189,0289,025.252.600
30 dic 202190,7191,7189,9990,1990,192.885.600
29 dic 202190,9291,4889,7190,8290,823.335.900
28 dic 202192,1092,2590,4490,9090,904.493.700
27 dic 202189,4091,6789,3491,6591,653.628.400
23 dic 202187,6089,4587,5488,8088,803.579.300
22 dic 202185,2387,5384,9587,4687,463.696.300
21 dic 202183,1685,5281,5285,3685,364.332.900
20 dic 202181,2182,0780,3381,7081,705.779.900
17 dic 202182,6485,2281,9983,3883,386.737.600
16 dic 202189,2489,4183,4884,2484,246.138.500
15 dic 202184,7988,9383,0288,7888,785.984.100
14 dic 202184,4985,7582,9684,9884,984.806.400
13 dic 202189,2989,4186,5686,7286,723.456.900
10 dic 202188,6889,4187,2589,3189,313.284.500
09 dic 202189,5290,3387,3287,4287,423.808.100
08 dic 202189,4290,1588,5590,0890,083.346.200
07 dic 202187,1589,5487,1589,3389,334.076.400
06 dic 202183,0984,8181,2484,2684,264.638.700
03 dic 202186,4486,9181,0282,9082,906.590.600
02 dic 202184,1086,6583,4485,8985,896.479.900
01 dic 202189,6590,6084,4884,6484,645.423.100
30 nov 202189,8790,9786,7287,6187,616.849.200
29 nov 202188,6490,7488,3290,2990,293.385.700
26 nov 202188,7489,3985,9486,4586,454.685.200
24 nov 202188,2690,1087,1990,0590,052.702.400
23 nov 202189,7190,6587,3689,4289,424.266.600
22 nov 202193,1194,5490,2090,2790,274.330.800
19 nov 202192,1392,9891,7492,3892,382.037.800
18 nov 202190,4791,6089,4491,3791,373.302.500
17 nov 202189,5990,4689,1189,5389,531.791.900
16 nov 202187,8689,6687,8089,4589,452.578.200
15 nov 202188,7788,9187,0688,2188,212.496.800
12 nov 202186,9288,4786,2188,2488,241.791.500
11 nov 202187,3087,3786,2586,4386,432.064.500
10 nov 202187,2488,5585,0685,9585,953.791.100
09 nov 202190,3090,4587,9288,5388,532.931.500
08 nov 202190,0290,4989,4989,8089,801.932.900
05 nov 202190,6991,1389,4090,0490,042.692.300
04 nov 202188,2190,3187,9589,8689,862.529.400
03 nov 202186,0187,8185,5687,6487,642.401.700
02 nov 202184,8286,0384,8185,8385,831.620.200
01 nov 202184,7485,1483,7985,1185,112.152.300
29 oct 202182,3284,6082,1784,5484,542.191.200
28 oct 202182,7383,8182,4183,7283,721.797.900
27 oct 202181,7383,2481,6181,8781,871.995.800
26 oct 202182,0083,0681,0181,4581,452.715.300
25 oct 202180,0181,4179,1781,0081,002.402.300
22 oct 202180,1980,6178,6679,3879,382.451.200
21 oct 202179,4480,8379,2980,7680,761.533.300
20 oct 202180,2180,4579,1479,7879,781.901.100
19 oct 202179,2880,0278,9979,9779,971.981.800
18 oct 202176,7178,8976,4678,8278,822.288.900
15 oct 202176,8277,3076,3977,2677,261.893.100
14 oct 202175,1076,3974,8376,3076,302.764.000
13 oct 202173,3873,8672,5773,6073,602.286.700
12 oct 202173,5673,7272,1772,4672,462.466.200
11 oct 202173,4674,9172,9172,9572,952.166.500
08 oct 202175,3175,3873,8774,0874,082.291.400
07 oct 202174,7675,9474,5774,8474,842.628.100
06 oct 202171,2373,6170,8573,4973,494.254.100
05 oct 202171,0773,4971,0372,5872,584.108.100
04 oct 202173,0773,2269,7370,6970,696.211.000
01 oct 202173,0974,1971,4173,7573,754.782.300
30 sept 202174,1274,8072,7372,7772,774.377.200
29 sept 202174,2175,0873,1673,4673,463.704.500
28 sept 202176,1276,3973,4573,6473,646.174.200
27 sept 202178,0078,4676,9778,1078,103.073.400
24 sept 202178,2079,5478,0879,3379,331.995.300
23 sept 202178,2579,6677,9979,2079,203.420.600
22 sept 202176,7678,4076,2977,7877,783.499.400
21 sept 202176,9477,4575,8876,3276,323.503.500
20 sept 202176,9077,6874,1476,1776,177.216.200
17 sept 202181,2081,2079,0079,4879,482.966.700
16 sept 202180,7281,6479,8581,4181,411.853.600
15 sept 202180,3181,4479,2981,2681,261.682.000
14 sept 202181,2081,5379,6880,0880,082.848.300
13 sept 202181,6981,8879,6580,5580,553.096.800
10 sept 202182,7582,9880,5380,6680,662.813.900
09 sept 202182,5883,0881,8281,8881,881.906.100
08 sept 202183,0083,0081,4982,5382,532.407.300
07 sept 202182,8883,3782,3883,0783,071.520.900
03 sept 202181,8283,0381,8282,8782,871.405.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...