Mercados españoles cerrados

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
94,94+0,08 (+0,08%)
A partir del 01:20PM EDT. Mercado abierto.
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept 202495,3295,3893,9594,9494,941.123.907
17 sept 202495,9896,4793,8794,8694,862.517.800
16 sept 202494,7695,0193,4694,7694,762.494.700
13 sept 202494,5096,1094,4095,6395,632.894.200
12 sept 202493,0195,1792,3194,8794,873.167.800
11 sept 202489,6393,3186,3092,9792,9710.986.800
10 sept 202488,2689,3686,6989,1789,172.256.700
09 sept 202487,0487,9485,8187,5887,582.227.700
06 sept 202489,9590,2985,2085,4485,443.920.500
05 sept 202489,4591,9789,0890,3290,323.385.800
04 sept 202489,3791,6188,9890,1490,143.398.800
03 sept 202495,2295,2889,6890,6290,624.375.100
30 ago 202496,0196,7394,2096,5596,551.956.900
29 ago 202495,3897,2593,8594,3394,334.083.200
28 ago 202496,6396,9293,2194,6294,627.429.600
27 ago 202495,6297,2794,8296,8696,862.765.200
26 ago 202497,8498,3495,4496,2996,292.405.500
23 ago 202497,9199,3496,3098,2398,233.251.600
22 ago 2024100,29100,5795,7796,1696,163.080.700
21 ago 202498,76100,1098,0499,3999,392.411.300
20 ago 202498,4999,5597,7498,4498,445.268.700
19 ago 202496,4198,9095,6598,8898,882.684.500
16 ago 202495,3896,9194,9996,3596,352.919.700
15 ago 202493,9596,3293,7996,1896,182.620.500
14 ago 202491,8792,5089,8791,6091,602.706.400
13 ago 202488,9091,6088,8591,5391,532.965.100
12 ago 202487,1988,3686,1187,2387,232.682.100
09 ago 202485,4487,4885,0286,9186,912.934.700
08 ago 202483,3886,3281,9286,0486,044.822.400
07 ago 202485,4986,4180,9081,0681,065.231.700
06 ago 202482,0685,6681,0082,9082,904.917.700
05 ago 202477,1984,0076,7681,4981,496.619.800
02 ago 202487,3888,3884,8486,5086,5011.589.800
01 ago 202495,7697,2789,3690,8990,895.228.100
31 jul 202494,2696,1893,7095,5195,514.005.300
30 jul 202493,5293,7988,8590,1690,163.926.100
29 jul 202493,4894,3491,8592,7292,722.471.600
26 jul 202492,2893,5691,1592,4492,442.771.600
25 jul 202492,7994,4689,5590,6190,615.028.700
24 jul 202497,0197,1292,3092,6492,644.432.400
23 jul 2024100,17101,4299,6599,8699,861.503.000
22 jul 2024100,09100,9898,69100,55100,552.675.500
19 jul 202499,34100,3397,1597,6997,693.670.700
18 jul 2024101,99102,0898,1699,5099,503.484.500
17 jul 2024103,27103,47100,45100,49100,494.305.300
16 jul 2024107,30107,65105,38106,78106,782.343.000
15 jul 2024106,90108,78105,80106,72106,722.899.700
12 jul 2024105,17108,18104,98106,13106,133.273.000
11 jul 2024109,83109,91104,44104,94104,945.585.100
10 jul 2024108,40110,04107,83109,83109,832.246.200
09 jul 2024108,05108,54106,93107,56107,561.957.800
08 jul 2024107,07107,65106,66107,45107,452.011.000
05 jul 2024105,10107,11104,97106,92106,922.560.200
03 jul 2024102,76104,85102,76104,79104,791.905.300
02 jul 2024100,36103,12100,32103,12103,122.187.200
01 jul 2024100,23101,2598,68101,03101,032.123.900
28 jun 2024101,24103,2699,6299,8199,813.210.100
27 jun 2024100,35101,59100,00100,94100,941.693.800
26 jun 202499,70100,6999,57100,48100,481.450.200
26 jun 20240.106 Dividendo
25 jun 202498,81100,2998,45100,18100,071.841.500
24 jun 202499,72100,4497,8997,9597,852.139.600
21 jun 2024100,67101,2399,64100,20100,091.647.000
20 jun 2024102,94103,10100,09100,80100,692.835.000
18 jun 2024102,37102,73101,70102,43102,322.056.900
17 jun 2024100,06103,1799,53102,40102,292.141.200
14 jun 202498,87100,0198,7099,9799,861.943.300
13 jun 202499,4399,6998,0798,9998,891.708.900
12 jun 202497,0898,9496,8197,9897,882.410.400
11 jun 202493,6795,5393,0695,4795,371.613.900
10 jun 202493,0094,3392,8994,2294,121.326.700
07 jun 202493,4894,6093,0393,4893,381.674.500
06 jun 202494,0494,1593,2393,7093,601.637.300
05 jun 202491,5893,8091,1293,7893,682.349.600
04 jun 202489,5690,6288,8790,1490,041.912.000
03 jun 202490,2490,6587,6289,6989,602.087.900
31 may 202489,1689,4485,7389,1289,032.967.000
30 may 202490,7090,7488,5989,1289,031.667.900
29 may 202490,6791,8190,6791,1191,011.840.100
28 may 202492,2092,4391,2392,4192,311.738.300
24 may 202490,6792,2390,4091,7691,662.460.700
23 may 202492,7992,8189,3290,0689,963.516.700
22 may 202491,0691,3789,8890,9490,842.037.600
21 may 202489,8991,0689,8190,9790,871.419.100
20 may 202489,4790,9289,4290,6690,561.788.600
17 may 202489,5689,7988,5489,4489,352.181.600
16 may 202489,8190,5989,4689,5389,442.194.000
15 may 202488,2090,0287,5989,9089,803.231.300
14 may 202485,9287,4385,8787,2287,132.506.300
13 may 202486,4886,5285,5886,1586,061.573.700
10 may 202485,9486,6285,1585,7785,682.287.000
09 may 202485,1285,5884,4085,3685,271.334.500
08 may 202484,1285,5884,0885,0584,961.275.100
07 may 202485,3085,7984,8885,1485,051.911.400
06 may 202484,0285,1883,7285,1885,092.013.400
03 may 202482,9583,7482,3483,3283,232.918.900
02 may 202479,5280,4577,7980,1280,042.715.800
01 may 202478,7581,3977,8678,1578,075.994.800
30 abr 202481,8182,3579,3279,3279,242.579.200
29 abr 202482,6082,8481,4182,4682,372.536.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...