Mercados españoles cerrados en 3 hrs 19 min

ProShares Ultra QQQ (QLD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
81,41+0,15 (+0,18%)
Al cierre: 4:00PM EDT
81,19 -0,22 (-0,27%)
Antes de la apertura: 08:09AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 sept 202180,7281,6479,8581,4181,411.848.700
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
02 sept 202183,0383,1781,8182,3582,351.590.200
01 sept 202182,6483,3582,3582,4582,451.836.100
31 ago 202182,4182,4181,4882,1682,161.876.600
30 ago 202180,8382,5180,8382,3382,331.987.900
27 ago 202179,2580,6979,0480,5280,521.870.300
26 ago 202179,6379,9178,8078,9778,971.932.200
25 ago 202179,9380,2479,5979,9079,901.613.200
24 ago 202179,6080,0779,3779,8179,811.379.500
23 ago 202177,4779,6277,4779,3279,321.905.000
20 ago 202175,8877,1875,7977,0477,042.766.300
19 ago 202173,9076,1773,8075,4775,475.092.600
18 ago 202176,0076,5874,6074,7374,732.494.100
17 ago 202176,3976,8175,1776,2176,212.368.600
16 ago 202177,0377,6075,3777,5777,572.484.600
13 ago 202177,1477,6676,9577,5177,511.126.600
12 ago 202176,2177,1475,6577,0177,011.474.600
11 ago 202177,2577,4675,8676,4776,471.428.300
10 ago 202177,7177,8476,1976,7276,721.672.000
09 ago 202177,4277,7376,9577,5077,501.302.400
06 ago 202177,3577,7776,7577,2277,221.722.400
05 ago 202177,2878,0076,9977,9377,931.549.600
04 ago 202176,7077,3576,2476,9676,961.731.500
03 ago 202176,1276,7574,7276,7176,712.855.700
02 ago 202176,5176,7575,5675,7975,794.722.600
30 jul 202174,9276,0474,8875,8075,802.434.700
29 jul 202176,1277,1076,1076,6276,621.909.600
28 jul 202176,2477,0175,2876,3276,323.262.300
27 jul 202177,3577,3773,9675,7875,784.270.100
26 jul 202177,0677,6476,6877,4877,482.391.000
23 jul 202176,1777,4675,6377,3177,312.422.800
22 jul 202174,7175,5974,7175,5975,592.076.900
21 jul 202173,3174,6073,2074,5574,552.398.400
20 jul 202172,2274,0871,5073,4773,473.830.400
19 jul 202171,5372,0270,7371,8071,806.831.300
16 jul 202174,6074,9972,8773,0073,002.427.600
15 jul 202175,2475,3073,3774,1974,192.751.700
14 jul 202176,0376,2874,9475,2575,252.439.500
13 jul 202174,8776,2974,6674,9974,992.779.100
12 jul 202175,0375,2274,3675,0275,021.756.600
09 jul 202173,2874,6573,0474,4574,451.807.100
08 jul 202172,2773,8971,7373,5673,563.150.300
07 jul 202175,0475,1673,6274,3674,361.825.100
06 jul 202173,7374,2472,6174,1074,101.481.200
02 jul 202172,6473,6272,5673,4873,481.483.300
01 jul 202171,6472,0571,1071,8671,861.555.000
30 jun 202171,9672,1271,5671,8171,811.258.200
29 jun 202171,4372,0471,1172,0272,021.085.200
28 jun 202170,4071,5770,3371,5171,511.289.200
25 jun 202170,2270,3369,5869,8369,831.653.700
24 jun 202169,9670,6269,7269,9869,981.822.400
23 jun 202169,0669,6168,8269,1269,122.352.400
22 jun 202167,7469,2667,6169,0769,071.867.900
21 jun 202167,0767,9466,1767,8067,803.670.100
18 jun 202167,4167,8666,6966,9966,992.951.100
17 jun 202165,9768,4665,9568,0568,052.676.900
16 jun 202167,0567,4864,9966,3766,373.153.200
15 jun 202167,6167,7566,5966,8566,851.516.000
14 jun 202166,6767,7666,2067,7567,751.714.300
11 jun 202166,1566,4965,8966,4866,481.324.800
10 jun 202164,9466,1964,7866,1666,161.765.800
09 jun 202165,3265,6264,7364,8064,801.826.500
08 jun 202165,4165,7464,1164,7464,742.144.200
07 jun 202164,0764,7363,8564,6964,692.074.300
04 jun 202162,9264,5062,8864,3664,363.203.400
03 jun 202162,4262,9361,5762,1762,172.331.900
02 jun 202163,4763,8762,8763,5463,541.863.900
01 jun 202164,2664,4462,7963,3063,302.272.200
28 may 202163,8164,3663,6263,6963,692.976.200
27 may 202163,6363,9763,2863,3463,341.747.200
26 may 202163,6564,0063,3763,8063,802.076.600
25 may 202163,8164,0862,9263,3863,382.730.800
25 may 20212:1 Split de acciones
24 may 202162,0463,6461,9063,2263,223.234.000
21 may 202162,4562,6061,0161,1461,145.329.200
20 may 202160,1062,1760,0361,8461,844.921.400
19 may 202157,3659,6557,2359,5359,536.531.600
18 may 202160,6061,0459,3159,4059,403.204.400
17 may 202160,2860,5659,1360,2260,223.402.400
14 may 202159,6061,3159,4060,9660,964.236.600
13 may 202158,6059,4957,5158,4158,414.693.400
12 may 202158,7459,6357,1957,5257,524.545.600
11 may 202158,5360,9558,3060,6660,664.495.000
10 may 202163,5163,5760,7560,7860,784.005.600
07 may 202164,1165,0063,6364,0364,032.837.400
06 may 202162,0163,1061,1363,0463,043.603.600
05 may 202163,3363,6561,8162,0762,073.422.000
04 may 202163,8463,9761,0162,5262,524.904.800
03 may 202166,0466,3364,7064,8664,862.963.600
30 abr 202165,4666,4565,2265,5465,542.410.000
29 abr 202167,2867,4565,1766,4366,433.281.600
28 abr 202166,3166,7165,7365,8965,892.808.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...