Mercados españoles cerrados en 3 hrs 19 min
IBEX 35
8.795,80+62,10(+0,71%)Euro Stoxx 50
4.159,07-10,80(-0,26%)Dólar/Euro
1,1787+0,0015(+0,13%)Petróleo Brent
75,44-0,23(-0,30%)Oro
1.759,70+3,00(+0,17%)BTC-EUR
40.180,81-826,47(-2,02%)
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
Antes de la apertura: 08:09AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 sept 2021 | 80,72 | 81,64 | 79,85 | 81,41 | 81,41 | 1.848.700 |
| 15 sept 2021 | 80,31 | 81,44 | 79,29 | 81,26 | 81,26 | 1.682.000 |
| 14 sept 2021 | 81,20 | 81,53 | 79,68 | 80,08 | 80,08 | 2.848.300 |
| 13 sept 2021 | 81,69 | 81,88 | 79,65 | 80,55 | 80,55 | 3.096.800 |
| 10 sept 2021 | 82,75 | 82,98 | 80,53 | 80,66 | 80,66 | 2.813.900 |
| 09 sept 2021 | 82,58 | 83,08 | 81,82 | 81,88 | 81,88 | 1.906.100 |
| 08 sept 2021 | 83,00 | 83,00 | 81,49 | 82,53 | 82,53 | 2.407.300 |
| 07 sept 2021 | 82,88 | 83,37 | 82,38 | 83,07 | 83,07 | 1.520.900 |
| 03 sept 2021 | 81,82 | 83,03 | 81,82 | 82,87 | 82,87 | 1.405.900 |
| 02 sept 2021 | 83,03 | 83,17 | 81,81 | 82,35 | 82,35 | 1.590.200 |
| 01 sept 2021 | 82,64 | 83,35 | 82,35 | 82,45 | 82,45 | 1.836.100 |
| 31 ago 2021 | 82,41 | 82,41 | 81,48 | 82,16 | 82,16 | 1.876.600 |
| 30 ago 2021 | 80,83 | 82,51 | 80,83 | 82,33 | 82,33 | 1.987.900 |
| 27 ago 2021 | 79,25 | 80,69 | 79,04 | 80,52 | 80,52 | 1.870.300 |
| 26 ago 2021 | 79,63 | 79,91 | 78,80 | 78,97 | 78,97 | 1.932.200 |
| 25 ago 2021 | 79,93 | 80,24 | 79,59 | 79,90 | 79,90 | 1.613.200 |
| 24 ago 2021 | 79,60 | 80,07 | 79,37 | 79,81 | 79,81 | 1.379.500 |
| 23 ago 2021 | 77,47 | 79,62 | 77,47 | 79,32 | 79,32 | 1.905.000 |
| 20 ago 2021 | 75,88 | 77,18 | 75,79 | 77,04 | 77,04 | 2.766.300 |
| 19 ago 2021 | 73,90 | 76,17 | 73,80 | 75,47 | 75,47 | 5.092.600 |
| 18 ago 2021 | 76,00 | 76,58 | 74,60 | 74,73 | 74,73 | 2.494.100 |
| 17 ago 2021 | 76,39 | 76,81 | 75,17 | 76,21 | 76,21 | 2.368.600 |
| 16 ago 2021 | 77,03 | 77,60 | 75,37 | 77,57 | 77,57 | 2.484.600 |
| 13 ago 2021 | 77,14 | 77,66 | 76,95 | 77,51 | 77,51 | 1.126.600 |
| 12 ago 2021 | 76,21 | 77,14 | 75,65 | 77,01 | 77,01 | 1.474.600 |
| 11 ago 2021 | 77,25 | 77,46 | 75,86 | 76,47 | 76,47 | 1.428.300 |
| 10 ago 2021 | 77,71 | 77,84 | 76,19 | 76,72 | 76,72 | 1.672.000 |
| 09 ago 2021 | 77,42 | 77,73 | 76,95 | 77,50 | 77,50 | 1.302.400 |
| 06 ago 2021 | 77,35 | 77,77 | 76,75 | 77,22 | 77,22 | 1.722.400 |
| 05 ago 2021 | 77,28 | 78,00 | 76,99 | 77,93 | 77,93 | 1.549.600 |
| 04 ago 2021 | 76,70 | 77,35 | 76,24 | 76,96 | 76,96 | 1.731.500 |
| 03 ago 2021 | 76,12 | 76,75 | 74,72 | 76,71 | 76,71 | 2.855.700 |
| 02 ago 2021 | 76,51 | 76,75 | 75,56 | 75,79 | 75,79 | 4.722.600 |
| 30 jul 2021 | 74,92 | 76,04 | 74,88 | 75,80 | 75,80 | 2.434.700 |
| 29 jul 2021 | 76,12 | 77,10 | 76,10 | 76,62 | 76,62 | 1.909.600 |
| 28 jul 2021 | 76,24 | 77,01 | 75,28 | 76,32 | 76,32 | 3.262.300 |
| 27 jul 2021 | 77,35 | 77,37 | 73,96 | 75,78 | 75,78 | 4.270.100 |
| 26 jul 2021 | 77,06 | 77,64 | 76,68 | 77,48 | 77,48 | 2.391.000 |
| 23 jul 2021 | 76,17 | 77,46 | 75,63 | 77,31 | 77,31 | 2.422.800 |
| 22 jul 2021 | 74,71 | 75,59 | 74,71 | 75,59 | 75,59 | 2.076.900 |
| 21 jul 2021 | 73,31 | 74,60 | 73,20 | 74,55 | 74,55 | 2.398.400 |
| 20 jul 2021 | 72,22 | 74,08 | 71,50 | 73,47 | 73,47 | 3.830.400 |
| 19 jul 2021 | 71,53 | 72,02 | 70,73 | 71,80 | 71,80 | 6.831.300 |
| 16 jul 2021 | 74,60 | 74,99 | 72,87 | 73,00 | 73,00 | 2.427.600 |
| 15 jul 2021 | 75,24 | 75,30 | 73,37 | 74,19 | 74,19 | 2.751.700 |
| 14 jul 2021 | 76,03 | 76,28 | 74,94 | 75,25 | 75,25 | 2.439.500 |
| 13 jul 2021 | 74,87 | 76,29 | 74,66 | 74,99 | 74,99 | 2.779.100 |
| 12 jul 2021 | 75,03 | 75,22 | 74,36 | 75,02 | 75,02 | 1.756.600 |
| 09 jul 2021 | 73,28 | 74,65 | 73,04 | 74,45 | 74,45 | 1.807.100 |
| 08 jul 2021 | 72,27 | 73,89 | 71,73 | 73,56 | 73,56 | 3.150.300 |
| 07 jul 2021 | 75,04 | 75,16 | 73,62 | 74,36 | 74,36 | 1.825.100 |
| 06 jul 2021 | 73,73 | 74,24 | 72,61 | 74,10 | 74,10 | 1.481.200 |
| 02 jul 2021 | 72,64 | 73,62 | 72,56 | 73,48 | 73,48 | 1.483.300 |
| 01 jul 2021 | 71,64 | 72,05 | 71,10 | 71,86 | 71,86 | 1.555.000 |
| 30 jun 2021 | 71,96 | 72,12 | 71,56 | 71,81 | 71,81 | 1.258.200 |
| 29 jun 2021 | 71,43 | 72,04 | 71,11 | 72,02 | 72,02 | 1.085.200 |
| 28 jun 2021 | 70,40 | 71,57 | 70,33 | 71,51 | 71,51 | 1.289.200 |
| 25 jun 2021 | 70,22 | 70,33 | 69,58 | 69,83 | 69,83 | 1.653.700 |
| 24 jun 2021 | 69,96 | 70,62 | 69,72 | 69,98 | 69,98 | 1.822.400 |
| 23 jun 2021 | 69,06 | 69,61 | 68,82 | 69,12 | 69,12 | 2.352.400 |
| 22 jun 2021 | 67,74 | 69,26 | 67,61 | 69,07 | 69,07 | 1.867.900 |
| 21 jun 2021 | 67,07 | 67,94 | 66,17 | 67,80 | 67,80 | 3.670.100 |
| 18 jun 2021 | 67,41 | 67,86 | 66,69 | 66,99 | 66,99 | 2.951.100 |
| 17 jun 2021 | 65,97 | 68,46 | 65,95 | 68,05 | 68,05 | 2.676.900 |
| 16 jun 2021 | 67,05 | 67,48 | 64,99 | 66,37 | 66,37 | 3.153.200 |
| 15 jun 2021 | 67,61 | 67,75 | 66,59 | 66,85 | 66,85 | 1.516.000 |
| 14 jun 2021 | 66,67 | 67,76 | 66,20 | 67,75 | 67,75 | 1.714.300 |
| 11 jun 2021 | 66,15 | 66,49 | 65,89 | 66,48 | 66,48 | 1.324.800 |
| 10 jun 2021 | 64,94 | 66,19 | 64,78 | 66,16 | 66,16 | 1.765.800 |
| 09 jun 2021 | 65,32 | 65,62 | 64,73 | 64,80 | 64,80 | 1.826.500 |
| 08 jun 2021 | 65,41 | 65,74 | 64,11 | 64,74 | 64,74 | 2.144.200 |
| 07 jun 2021 | 64,07 | 64,73 | 63,85 | 64,69 | 64,69 | 2.074.300 |
| 04 jun 2021 | 62,92 | 64,50 | 62,88 | 64,36 | 64,36 | 3.203.400 |
| 03 jun 2021 | 62,42 | 62,93 | 61,57 | 62,17 | 62,17 | 2.331.900 |
| 02 jun 2021 | 63,47 | 63,87 | 62,87 | 63,54 | 63,54 | 1.863.900 |
| 01 jun 2021 | 64,26 | 64,44 | 62,79 | 63,30 | 63,30 | 2.272.200 |
| 28 may 2021 | 63,81 | 64,36 | 63,62 | 63,69 | 63,69 | 2.976.200 |
| 27 may 2021 | 63,63 | 63,97 | 63,28 | 63,34 | 63,34 | 1.747.200 |
| 26 may 2021 | 63,65 | 64,00 | 63,37 | 63,80 | 63,80 | 2.076.600 |
| 25 may 2021 | 63,81 | 64,08 | 62,92 | 63,38 | 63,38 | 2.730.800 |
| 25 may 2021 | 2:1 Split de acciones | |||||
| 24 may 2021 | 62,04 | 63,64 | 61,90 | 63,22 | 63,22 | 3.234.000 |
| 21 may 2021 | 62,45 | 62,60 | 61,01 | 61,14 | 61,14 | 5.329.200 |
| 20 may 2021 | 60,10 | 62,17 | 60,03 | 61,84 | 61,84 | 4.921.400 |
| 19 may 2021 | 57,36 | 59,65 | 57,23 | 59,53 | 59,53 | 6.531.600 |
| 18 may 2021 | 60,60 | 61,04 | 59,31 | 59,40 | 59,40 | 3.204.400 |
| 17 may 2021 | 60,28 | 60,56 | 59,13 | 60,22 | 60,22 | 3.402.400 |
| 14 may 2021 | 59,60 | 61,31 | 59,40 | 60,96 | 60,96 | 4.236.600 |
| 13 may 2021 | 58,60 | 59,49 | 57,51 | 58,41 | 58,41 | 4.693.400 |
| 12 may 2021 | 58,74 | 59,63 | 57,19 | 57,52 | 57,52 | 4.545.600 |
| 11 may 2021 | 58,53 | 60,95 | 58,30 | 60,66 | 60,66 | 4.495.000 |
| 10 may 2021 | 63,51 | 63,57 | 60,75 | 60,78 | 60,78 | 4.005.600 |
| 07 may 2021 | 64,11 | 65,00 | 63,63 | 64,03 | 64,03 | 2.837.400 |
| 06 may 2021 | 62,01 | 63,10 | 61,13 | 63,04 | 63,04 | 3.603.600 |
| 05 may 2021 | 63,33 | 63,65 | 61,81 | 62,07 | 62,07 | 3.422.000 |
| 04 may 2021 | 63,84 | 63,97 | 61,01 | 62,52 | 62,52 | 4.904.800 |
| 03 may 2021 | 66,04 | 66,33 | 64,70 | 64,86 | 64,86 | 2.963.600 |
| 30 abr 2021 | 65,46 | 66,45 | 65,22 | 65,54 | 65,54 | 2.410.000 |
| 29 abr 2021 | 67,28 | 67,45 | 65,17 | 66,43 | 66,43 | 3.281.600 |
| 28 abr 2021 | 66,31 | 66,71 | 65,73 | 65,89 | 65,89 | 2.808.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
