Mercados españoles cerrados en 2 hrs 26 min

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
88,61+2,57 (+2,99%)
Al cierre: 04:00PM EST
88,52 -0,09 (-0,10%)
Antes de la apertura: 09:04AM EST
Intervalo de fechas:
04 mar 2023 - 04 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 202486,3488,9486,3288,6188,613.107.100
29 feb 202485,7086,4284,4586,0486,043.050.000
28 feb 202484,6885,1484,2284,5884,581.906.500
27 feb 202485,5685,6884,5285,5585,552.343.000
26 feb 202485,5085,9285,0685,1485,142.604.500
23 feb 202486,3586,7384,8585,2485,243.631.200
22 feb 202484,3786,1584,1085,7985,794.482.800
21 feb 202480,6481,0979,5481,0681,063.723.000
20 feb 202482,2182,7780,2581,7481,744.093.100
16 feb 202484,6884,7182,7483,0183,013.872.400
15 feb 202484,3584,7383,3284,5484,543.865.000
14 feb 202483,3584,2782,4484,1284,123.864.000
13 feb 202481,8483,3881,0882,3182,315.502.500
12 feb 202485,6086,4984,7384,9884,982.593.600
09 feb 202484,4785,9884,1785,6885,682.896.800
08 feb 202483,8084,3483,5284,0684,062.042.800
07 feb 202483,1884,1182,6883,7983,792.915.700
06 feb 202482,8683,1181,2082,1482,143.071.100
05 feb 202482,6882,9081,1282,4482,443.199.600
02 feb 202480,7183,1780,3482,7482,745.252.600
01 feb 202478,8480,1778,4780,0680,064.669.300
31 ene 202479,6980,4678,1478,2078,207.319.900
30 ene 202482,1282,3281,0681,3881,382.583.800
29 ene 202481,0382,5980,7982,5382,533.126.400
26 ene 202481,1181,7980,6480,8580,853.575.400
25 ene 202482,6382,9080,9781,8581,854.000.800
24 ene 202482,3183,2581,5381,6981,695.713.800
23 ene 202480,4380,9079,7380,8380,832.735.800
22 ene 202480,8481,3179,9680,1980,194.145.300
19 ene 202477,7780,0477,5579,9979,995.308.000
18 ene 202476,0277,1575,5577,0077,004.618.500
17 ene 202474,4975,0073,2974,8674,864.780.500
16 ene 202475,2976,3274,7475,7575,753.717.100
12 ene 202476,0976,3975,2575,7875,783.162.500
11 ene 202475,8876,3873,8275,6875,683.890.100
10 ene 202474,5475,8274,2375,4475,442.709.700
09 ene 202473,0474,8072,9774,4774,472.875.000
08 ene 202471,6874,2771,6374,1874,183.563.500
05 ene 202471,1372,2270,7471,2671,263.796.200
04 ene 202471,1472,2771,0071,0871,083.483.000
03 ene 202472,4572,8371,7171,8771,874.962.900
02 ene 202474,6474,7372,5773,4473,444.794.000
29 dic 202376,6776,8175,3076,0076,003.762.200
28 dic 202377,2277,2976,5676,6676,661.962.800
27 dic 202376,6276,9376,3076,8076,802.370.200
26 dic 202375,9276,7875,9076,5176,511.812.800
22 dic 202375,8476,2174,9275,6375,633.523.600
21 dic 202375,1575,5374,2075,4275,423.212.300
20 dic 202375,7276,4873,6873,7173,714.083.800
20 dic 20230.078 Dividendo
19 dic 202375,4876,1475,4376,0876,002.982.600
18 dic 202374,5575,6774,4575,3475,263.453.400
15 dic 202374,0174,8573,7774,2674,184.360.300
14 dic 202374,3074,7872,6073,7273,644.359.300
13 dic 202372,3974,1072,1273,8873,803.964.400
12 dic 202370,9572,1070,5472,0872,012.718.000
11 dic 202369,5971,0469,5470,9570,882.763.800
08 dic 202368,5169,9368,4769,7569,683.997.900
07 dic 202368,3369,4567,9569,2169,142.919.400
06 dic 202369,1669,2067,1967,3267,252.999.300
05 dic 202367,1068,5467,0468,1168,043.651.000
04 dic 202367,6967,8866,4967,7867,714.261.700
01 dic 202368,3069,3067,7369,1169,043.561.800
30 nov 202369,1669,3067,6468,7168,643.933.400
29 nov 202370,1270,6368,9869,0869,014.970.100
28 nov 202368,6369,4568,4869,2469,173.467.300
27 nov 202368,8469,6068,5968,9068,832.224.100
24 nov 202369,0669,2968,6769,0268,951.297.500
22 nov 202369,4270,3068,8869,2669,195.568.100
21 nov 202368,9168,9868,0868,6768,604.416.400
20 nov 202367,9169,7867,8969,5669,495.687.500
17 nov 202367,6168,2767,2967,9067,832.868.200
16 nov 202367,5067,9767,0567,9167,844.449.900
15 nov 202368,3468,5567,3367,7967,724.420.100
14 nov 202367,1568,0466,9867,7067,635.790.800
13 nov 202364,7965,2964,2664,9364,863.949.800
10 nov 202363,1265,4062,9665,3265,257.814.200
09 nov 202363,7864,1762,3862,5862,524.782.300
08 nov 202363,6463,8462,7863,5963,523.018.700
07 nov 202362,6763,7962,2663,4963,423.532.800
06 nov 202362,1062,5161,5662,3362,273.657.900
03 nov 202360,8562,2760,7861,8561,794.335.400
02 nov 202359,8060,5059,4060,4560,396.811.100
01 nov 202356,6658,5356,6458,3858,326.762.500
31 oct 202355,8856,5255,0456,4256,364.007.300
30 oct 202355,4356,2955,0055,8555,797.561.300
27 oct 202354,9955,7554,2654,6754,617.479.000
26 oct 202355,9056,2153,7254,1554,098.540.200
25 oct 202358,3858,4756,1356,3256,266.361.700
24 oct 202358,7159,4858,1559,2659,204.431.700
23 oct 202357,3059,2956,6358,1058,0418.384.700
20 oct 202359,4059,5757,7157,7957,735.840.600
19 oct 202361,1761,5859,2859,5659,508.232.300
18 oct 202361,5162,2760,2860,6560,594.914.100
17 oct 202361,5562,9660,8362,4162,354.059.100
16 oct 202361,8863,1661,8362,8462,783.096.700
13 oct 202363,2363,4360,9461,4361,374.853.000
12 oct 202363,6664,2662,1962,9962,935.159.500
11 oct 202363,0663,5762,4863,5063,433.464.000
10 oct 202362,0463,5261,8962,5962,533.896.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...