Mercados españoles cerrados en 5 hrs 53 min

ProShares Ultra QQQ (QLD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,73-0,07 (-0,17%)
Al cierre: 04:00PM EDT
40,30 -0,43 (-1,06%)
Antes de la apertura: 05:36AM EDT
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 oct 202239,6541,2738,8840,7340,735.169.000
04 oct 202239,9240,9939,9040,8040,806.057.600
03 oct 202237,1438,8336,7538,3938,396.336.800
30 sept 202237,7438,8736,6336,6636,666.162.000
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 202239,6739,7438,0739,0839,086.909.900
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 202242,5243,1241,9042,9942,994.400.100
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 202247,3848,8547,3648,6948,693.195.500
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 202247,3147,7344,5545,0745,076.524.300
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
12 jul 202244,3344,9342,6043,0943,093.660.700
11 jul 202245,1545,2243,6843,9243,923.468.400
08 jul 202244,8846,3544,6345,9445,943.367.200
07 jul 202244,2046,0244,2045,7945,792.805.700
06 jul 202243,5044,5842,9743,9243,924.774.400
05 jul 202240,8243,4140,3443,3943,394.550.700
01 jul 202240,9842,0740,4641,9541,956.475.300
30 jun 202241,5642,4940,0741,4141,415.645.400
29 jun 202242,3442,9441,6142,5242,525.065.400
28 jun 202245,3646,1642,3642,4042,405.014.900
27 jun 202246,2946,4744,8245,1745,173.519.300
24 jun 202243,8045,9743,7445,9545,954.194.600
23 jun 202242,4543,1841,5942,9342,935.272.700
22 jun 202241,0143,0340,8841,6941,695.698.500
21 jun 202241,1442,5041,1241,8341,837.202.300
17 jun 202239,1040,5238,6239,8239,828.058.500
16 jun 202240,1240,2538,2438,9238,9214.454.900
15 jun 202241,3243,4740,4942,3142,319.515.400
14 jun 202240,8241,0839,5340,3440,346.262.100
13 jun 202241,4742,2439,8740,1540,159.947.800
10 jun 202245,8046,1944,1444,2244,228.409.000
09 jun 202249,7550,8047,6047,6147,613.649.200
08 jun 202250,8151,7050,0750,3650,362.646.100
07 jun 202249,1051,3548,7351,1351,133.910.700
06 jun 202251,3951,9049,7250,2450,244.302.900
03 jun 202250,8551,3349,4749,8649,865.174.300
02 jun 202249,5552,7049,0752,6852,685.735.300
01 jun 202251,4152,1249,1849,9349,935.546.800
31 may 202250,9651,6949,3650,6750,675.983.100
27 may 202248,8651,0048,8251,0051,006.654.600
26 may 202245,0748,3244,9847,8347,834.328.200
25 may 202243,6145,9843,5645,3445,346.810.400
24 may 202244,3644,5942,5344,0844,087.080.000
23 may 202244,9246,1744,1546,0546,056.665.800
20 may 202245,9746,1741,9644,5644,568.083.800
19 may 202244,7346,3644,2444,8744,878.996.200
18 may 202248,7649,0244,9545,3245,325.871.100
17 may 202249,7550,4448,5250,3250,326.323.100
16 may 202248,3949,0747,4247,8547,856.117.400
13 may 202247,0449,3146,5148,9548,956.787.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...