Mercados españoles cerrados

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,44+1,83 (+2,02%)
Al cierre: 04:00PM EDT
92,45 +0,01 (+0,01%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202492,2893,5691,1592,4492,442.769.100
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
26 abr 202480,5482,3980,3081,8381,748.039.900
25 abr 202477,4179,6977,0079,3679,283.928.100
24 abr 202480,8381,4079,3580,2180,133.170.900
23 abr 202478,0980,1177,9679,6979,613.211.500
22 abr 202476,8378,2475,6077,3777,294.045.000
19 abr 202478,6878,8775,2875,8875,805.434.700
18 abr 202480,2780,9678,9479,1379,053.874.800
17 abr 202482,8682,8879,7680,1180,034.036.800
16 abr 202482,0683,1481,6182,1282,034.279.600
15 abr 202486,4086,4281,8182,1282,0310.187.700
12 abr 202486,0686,5084,4084,9584,864.870.700
11 abr 202485,7988,1284,9087,7987,703.240.500
10 abr 202484,5785,4384,2885,0484,954.737.100
09 abr 202486,9187,0284,7686,6286,533.751.600
08 abr 202486,3286,7485,4686,0285,932.858.700
05 abr 202484,5487,0184,2585,9785,884.516.300
04 abr 202488,3388,5683,9283,9783,884.704.300
03 abr 202485,4987,4485,4686,6786,582.545.800
02 abr 202485,9286,4585,1286,3386,242.982.700
01 abr 202487,8588,8987,1187,8987,802.748.900
28 mar 202487,8388,1687,3887,4887,392.966.000
27 mar 202488,4988,5286,7187,9087,813.414.800
26 mar 202488,5188,8687,2487,3287,232.503.800
25 mar 202487,4188,5087,0387,8987,802.121.200
22 mar 202488,1589,0187,8388,5188,422.909.600
21 mar 202489,5789,7488,2988,3688,273.151.500
20 mar 202486,0387,7285,3687,6087,514.609.900
20 mar 20240.055 Dividendo
19 mar 202484,4185,7883,6085,6285,472.366.900
18 mar 202485,7086,5985,1385,2285,082.780.700
15 mar 202484,5384,7583,2083,6483,503.286.900
14 mar 202486,6486,8384,6385,7185,563.634.900
13 mar 202487,1187,1485,7586,1686,012.072.200
12 mar 202486,0387,7084,7587,5887,433.581.600
11 mar 202485,1785,6384,3785,1184,974.037.400
08 mar 202488,4889,6085,5285,7685,615.310.800
07 mar 202487,1788,8586,5688,3888,233.489.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...