Mercados españoles cerrados

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
86,28-1,33 (-1,52%)
A partir del 03:42PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 202189,6590,6085,3986,2886,284.811.489
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
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...