Mercados españoles cerrados en 1 hr 7 mins

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
41,88-1,09 (-2,54%)
A partir del 10:23AM EST. Mercado abierto.
Intervalo de fechas:
30 ene 2022 - 30 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 202342,0042,4041,8441,8841,881.073.858
27 ene 202341,7543,5641,7342,9742,975.511.200
26 ene 202341,5542,1940,7942,1442,144.576.200
25 ene 202339,4840,7738,7440,5740,576.217.600
24 ene 202340,4741,1140,3240,7940,795.606.200
23 ene 202339,4341,3039,2540,9840,987.704.400
20 ene 202337,6239,3137,3539,2639,263.482.300
19 ene 202337,4737,7936,8537,1837,184.190.900
18 ene 202339,4239,8437,9037,9437,943.661.700
17 ene 202338,7539,3438,4438,9438,942.786.500
13 ene 202337,5938,9037,5038,8138,813.548.600
12 ene 202338,0538,5836,8638,2838,286.563.200
11 ene 202336,9537,9536,7337,9237,923.273.800
10 ene 202335,7836,6835,6436,6836,683.629.700
09 ene 202336,1437,3235,8936,0736,075.222.800
06 ene 202334,1835,9033,4235,6035,604.530.200
05 ene 202334,4134,4333,6733,7433,744.385.400
04 ene 202335,1135,3134,0334,8834,885.351.600
03 ene 202335,6436,0333,9234,5534,555.372.200
30 dic 202234,3135,0533,9735,0435,043.236.800
29 dic 202234,1635,3134,0035,0735,073.915.100
28 dic 202234,2634,8733,3833,4533,453.661.000
27 dic 202235,2335,2534,2434,3634,363.586.600
23 dic 202234,8935,5634,3835,4335,433.989.800
22 dic 202236,2336,2534,0735,2635,266.067.000
22 dic 20220.109 Dividendo
21 dic 202236,4337,5536,2037,2137,103.780.900
20 dic 202235,8836,6235,4636,1536,044.273.900
19 dic 202237,3237,3435,8736,2536,143.937.600
16 dic 202237,7938,2336,8237,2637,1510.383.400
15 dic 202239,5239,7337,6538,0137,906.916.600
14 dic 202241,1842,1739,8340,7540,636.044.100
13 dic 202243,6743,7240,6041,3941,278.336.100
12 dic 202239,5740,5239,2940,5140,392.635.100
09 dic 202239,7640,5439,4039,5539,433.547.700
08 dic 202239,5140,3238,9340,0739,952.979.300
07 dic 202239,1039,7038,6639,1239,015.564.300
06 dic 202241,1241,1639,0639,4639,344.780.200
05 dic 202241,9742,3540,7541,1641,043.303.300
02 dic 202241,4642,8741,4042,6442,523.851.800
01 dic 202242,9743,5442,1442,9842,853.915.500
30 nov 202239,3742,9039,1442,9042,777.264.400
29 nov 202239,9640,0838,9039,3139,192.445.200
28 nov 202240,5541,1339,6539,9039,782.027.400
25 nov 202241,2141,4140,9941,1241,001.389.800
23 nov 202240,8841,8640,8141,6941,574.171.200
22 nov 202239,9540,9339,3340,8840,764.417.400
21 nov 202240,1840,5239,5139,7439,622.388.000
18 nov 202241,4741,5239,8940,5940,474.441.000
17 nov 202239,4441,0239,4040,5840,466.841.500
16 nov 202241,3741,4540,5540,7940,673.162.100
15 nov 202242,7743,0540,9841,9641,846.668.500
14 nov 202240,9641,9340,5540,8140,699.880.100
11 nov 202240,0541,7639,6641,5641,445.258.800
10 nov 202238,3340,1737,7440,0839,968.295.100
09 nov 202236,1336,3434,8534,9234,823.739.500
08 nov 202236,5437,5435,5736,6436,534.522.200
07 nov 202235,6636,2835,0736,1436,032.762.000
04 nov 202235,5935,8733,9035,3735,276.678.300
03 nov 202234,9235,3334,1634,2834,186.333.300
02 nov 202238,3039,1535,6535,6735,578.117.600
01 nov 202240,1140,2638,2038,2938,185.054.900
31 oct 202239,3739,6238,5639,0838,974.941.300
28 oct 202237,5540,1837,5440,0639,945.421.200
27 oct 202238,8539,2737,6137,7337,624.760.400
26 oct 202239,3440,9439,0639,1839,076.383.000
25 oct 202239,6641,1239,6641,0240,904.275.300
24 oct 202238,6239,6637,5739,4139,295.796.100
21 oct 202236,5038,6936,1838,5738,466.389.900
20 oct 202236,9638,3936,4936,8136,706.110.200
19 oct 202237,0638,0936,5437,2337,124.555.900
18 oct 202238,8939,0736,7637,5537,448.565.700
17 oct 202236,2537,1736,2536,9736,866.477.900
14 oct 202237,5237,6934,4934,6234,527.828.800
13 oct 202233,2137,2332,9836,8636,7511.138.400
12 oct 202235,4535,9735,0535,2635,164.789.500
11 oct 202235,7936,5834,8035,3235,227.187.700
10 oct 202237,0537,1735,5236,2236,114.264.900
07 oct 202238,7238,7436,6437,0136,906.074.900
06 oct 202240,4441,3539,9840,0839,965.929.600
05 oct 202239,6541,2738,8840,7340,615.186.900
04 oct 202239,9240,9939,9040,8040,686.057.600
03 oct 202237,1438,8336,7538,3938,286.336.800
30 sept 202237,7438,8736,6336,6636,556.182.700
29 sept 202239,1139,2237,0938,0337,926.546.700
28 sept 202238,7640,6738,3340,3040,184.888.400
27 sept 202239,7040,3838,0938,7938,686.509.100
26 sept 202238,9040,1938,5238,6938,585.462.100
23 sept 202239,6739,7438,0739,0838,976.914.300
22 sept 202240,9241,2540,0340,4040,285.791.200
21 sept 202243,2444,5241,3841,4041,287.901.000
20 sept 202242,8943,6642,2742,9542,824.680.700
19 sept 202242,1943,7142,1743,6843,554.083.000
16 sept 202242,5243,1241,9042,9942,864.404.300
15 sept 202244,4245,2043,0543,5243,394.936.200
14 sept 202244,7345,3344,1745,0844,953.966.700
13 sept 202246,9447,3644,0944,3544,226.452.900
12 sept 202249,1349,9649,0549,8449,693.783.700
09 sept 202247,3848,8547,3648,6948,553.204.400
08 sept 202245,5147,0845,1146,6746,535.603.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...