Mercados españoles abiertos en 1 hr 42 mins
S&P 500
4.057,84 +79,11 (+1,99%) Nasdaq
11.740,65 +305,91 (+2,68%) NIKKEI 225
26.781,01 +176,17 (+0,66%) Dólar/Euro
1,0758 +0,0025 (+0,24%) Petróleo Brent
117,62 +0,22 (+0,19%) BTC-EUR
26.978,58 -916,80 (-3,29%)
ProShares Ultra QQQ (QLD)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 may 2022 | 45,07 | 48,32 | 44,98 | 47,83 | 47,83 | 4.305.900 |
| 25 may 2022 | 43,61 | 45,98 | 43,56 | 45,34 | 45,34 | 6.810.400 |
| 24 may 2022 | 44,36 | 44,59 | 42,53 | 44,08 | 44,08 | 7.080.000 |
| 23 may 2022 | 44,92 | 46,17 | 44,15 | 46,05 | 46,05 | 6.665.800 |
| 20 may 2022 | 45,97 | 46,17 | 41,96 | 44,56 | 44,56 | 8.076.100 |
| 19 may 2022 | 44,73 | 46,36 | 44,24 | 44,87 | 44,87 | 8.996.200 |
| 18 may 2022 | 48,76 | 49,02 | 44,95 | 45,32 | 45,32 | 5.871.100 |
| 17 may 2022 | 49,75 | 50,44 | 48,52 | 50,32 | 50,32 | 6.323.100 |
| 16 may 2022 | 48,39 | 49,07 | 47,42 | 47,85 | 47,85 | 6.117.400 |
| 13 may 2022 | 47,04 | 49,31 | 46,51 | 48,95 | 48,95 | 6.778.200 |
| 12 may 2022 | 44,43 | 47,05 | 43,66 | 45,62 | 45,62 | 13.020.100 |
| 11 may 2022 | 47,97 | 49,80 | 45,56 | 45,82 | 45,82 | 14.614.700 |
| 10 may 2022 | 49,93 | 50,31 | 47,39 | 48,75 | 48,75 | 15.863.600 |
| 09 may 2022 | 49,72 | 50,53 | 47,10 | 47,58 | 47,58 | 10.267.900 |
| 06 may 2022 | 52,19 | 53,59 | 50,23 | 51,68 | 51,68 | 11.964.500 |
| 05 may 2022 | 57,21 | 57,27 | 51,69 | 53,01 | 53,01 | 10.504.300 |
| 04 may 2022 | 55,29 | 59,06 | 53,40 | 58,86 | 58,86 | 13.096.800 |
| 03 may 2022 | 54,98 | 55,90 | 54,13 | 55,16 | 55,16 | 7.886.700 |
| 02 may 2022 | 53,06 | 55,06 | 51,99 | 54,99 | 54,99 | 20.958.500 |
| 29 abr 2022 | 56,94 | 58,20 | 53,01 | 53,20 | 53,20 | 10.673.600 |
| 28 abr 2022 | 56,36 | 59,12 | 54,87 | 58,45 | 58,45 | 10.804.300 |
| 27 abr 2022 | 54,75 | 56,71 | 54,00 | 54,61 | 54,61 | 11.185.600 |
| 26 abr 2022 | 58,47 | 58,52 | 54,64 | 54,67 | 54,67 | 8.575.900 |
| 25 abr 2022 | 57,11 | 59,33 | 56,68 | 59,24 | 59,24 | 10.126.300 |
| 22 abr 2022 | 60,99 | 61,45 | 57,59 | 57,72 | 57,72 | 8.847.700 |
| 21 abr 2022 | 65,06 | 66,04 | 60,59 | 60,98 | 60,98 | 7.759.100 |
| 20 abr 2022 | 65,82 | 65,97 | 63,11 | 63,52 | 63,52 | 5.556.300 |
| 19 abr 2022 | 62,43 | 65,69 | 62,05 | 65,43 | 65,43 | 5.298.700 |
| 18 abr 2022 | 62,17 | 63,55 | 61,61 | 62,77 | 62,77 | 5.079.300 |
| 14 abr 2022 | 65,60 | 65,82 | 62,52 | 62,57 | 62,57 | 6.524.200 |
| 13 abr 2022 | 63,15 | 65,99 | 62,89 | 65,58 | 65,58 | 4.822.300 |
| 12 abr 2022 | 65,41 | 66,10 | 62,52 | 63,08 | 63,08 | 8.633.500 |
| 11 abr 2022 | 65,06 | 65,43 | 63,45 | 63,58 | 63,58 | 6.325.900 |
| 08 abr 2022 | 67,99 | 68,27 | 66,51 | 66,72 | 66,72 | 8.071.500 |
| 07 abr 2022 | 67,95 | 69,53 | 66,56 | 68,67 | 68,67 | 11.922.100 |
| 06 abr 2022 | 69,27 | 69,72 | 67,28 | 68,30 | 68,30 | 9.252.500 |
| 05 abr 2022 | 74,17 | 74,46 | 70,95 | 71,49 | 71,49 | 7.526.700 |
| 04 abr 2022 | 72,16 | 74,77 | 72,05 | 74,76 | 74,76 | 5.137.800 |
| 01 abr 2022 | 72,22 | 72,53 | 70,54 | 71,87 | 71,87 | 6.871.100 |
| 31 mar 2022 | 74,00 | 74,14 | 71,78 | 71,92 | 71,92 | 9.025.200 |
| 30 mar 2022 | 74,85 | 75,52 | 73,33 | 73,98 | 73,98 | 5.080.900 |
| 29 mar 2022 | 74,72 | 75,86 | 73,56 | 75,59 | 75,59 | 6.554.700 |
| 28 mar 2022 | 70,90 | 73,13 | 70,40 | 73,13 | 73,13 | 6.723.900 |
| 25 mar 2022 | 70,98 | 71,42 | 69,19 | 70,94 | 70,94 | 6.746.000 |
| 24 mar 2022 | 68,78 | 71,05 | 67,93 | 71,04 | 71,04 | 7.481.700 |
| 23 mar 2022 | 68,90 | 70,30 | 68,00 | 68,01 | 68,01 | 6.329.500 |
| 22 mar 2022 | 67,59 | 70,36 | 67,44 | 70,02 | 70,02 | 6.545.500 |
| 21 mar 2022 | 67,43 | 68,30 | 65,65 | 67,40 | 67,40 | 6.932.000 |
| 18 mar 2022 | 64,45 | 67,88 | 64,01 | 67,78 | 67,78 | 7.320.100 |
| 17 mar 2022 | 62,86 | 65,07 | 62,34 | 65,07 | 65,07 | 6.823.800 |
| 16 mar 2022 | 60,63 | 63,60 | 59,28 | 63,59 | 63,59 | 10.753.700 |
| 15 mar 2022 | 56,64 | 59,45 | 56,06 | 59,16 | 59,16 | 8.883.900 |
| 14 mar 2022 | 57,47 | 58,69 | 55,43 | 55,72 | 55,72 | 8.520.300 |
| 11 mar 2022 | 61,54 | 61,65 | 57,74 | 57,91 | 57,91 | 5.921.300 |
| 10 mar 2022 | 60,24 | 60,88 | 58,75 | 60,47 | 60,47 | 7.403.200 |
| 09 mar 2022 | 60,68 | 62,30 | 59,72 | 61,86 | 61,86 | 7.732.500 |
| 08 mar 2022 | 57,91 | 61,19 | 56,43 | 57,64 | 57,64 | 14.677.000 |
| 07 mar 2022 | 62,85 | 63,28 | 58,13 | 58,21 | 58,21 | 7.738.500 |
| 04 mar 2022 | 63,79 | 64,35 | 61,95 | 62,88 | 62,88 | 6.028.600 |
| 03 mar 2022 | 67,72 | 67,73 | 64,00 | 64,70 | 64,70 | 6.630.700 |
| 02 mar 2022 | 65,09 | 67,12 | 64,01 | 66,60 | 66,60 | 6.543.900 |
| 01 mar 2022 | 66,12 | 67,01 | 63,53 | 64,48 | 64,48 | 7.683.300 |
| 28 feb 2022 | 64,89 | 67,18 | 64,44 | 66,67 | 66,67 | 7.985.600 |
| 25 feb 2022 | 64,45 | 66,20 | 62,97 | 66,16 | 66,16 | 8.906.000 |
| 24 feb 2022 | 56,24 | 64,32 | 56,12 | 64,18 | 64,18 | 15.662.300 |
| 23 feb 2022 | 64,57 | 64,89 | 60,01 | 60,15 | 60,15 | 10.344.500 |
| 22 feb 2022 | 63,51 | 65,62 | 61,97 | 63,37 | 63,37 | 9.192.000 |
| 18 feb 2022 | 66,52 | 66,69 | 63,78 | 64,68 | 64,68 | 8.675.200 |
| 17 feb 2022 | 69,03 | 69,34 | 66,02 | 66,21 | 66,21 | 6.021.200 |
| 16 feb 2022 | 69,50 | 70,78 | 68,26 | 70,39 | 70,39 | 6.580.500 |
| 15 feb 2022 | 69,18 | 70,50 | 68,76 | 70,46 | 70,46 | 6.157.400 |
| 14 feb 2022 | 66,67 | 68,42 | 65,69 | 67,17 | 67,17 | 10.726.800 |
| 11 feb 2022 | 71,46 | 72,10 | 66,42 | 66,99 | 66,99 | 10.483.500 |
| 10 feb 2022 | 71,88 | 74,74 | 70,69 | 71,50 | 71,50 | 10.459.500 |
| 09 feb 2022 | 73,63 | 74,91 | 73,02 | 74,91 | 74,91 | 5.218.500 |
| 08 feb 2022 | 69,78 | 72,25 | 69,32 | 71,86 | 71,86 | 5.341.400 |
| 07 feb 2022 | 71,58 | 72,59 | 69,73 | 70,28 | 70,28 | 6.503.200 |
| 04 feb 2022 | 69,85 | 72,72 | 69,02 | 71,40 | 71,40 | 6.084.300 |
| 03 feb 2022 | 71,69 | 73,08 | 69,21 | 69,62 | 69,62 | 10.128.100 |
| 02 feb 2022 | 76,37 | 76,45 | 74,09 | 75,84 | 75,84 | 7.433.300 |
| 01 feb 2022 | 74,14 | 74,87 | 72,00 | 74,59 | 74,59 | 7.106.800 |
| 31 ene 2022 | 69,71 | 73,84 | 69,08 | 73,71 | 73,71 | 7.577.400 |
| 28 ene 2022 | 65,84 | 69,27 | 63,91 | 69,27 | 69,27 | 17.271.300 |
| 27 ene 2022 | 68,32 | 69,03 | 64,70 | 65,10 | 65,10 | 15.726.900 |
| 26 ene 2022 | 69,65 | 71,19 | 64,98 | 66,65 | 66,65 | 13.075.600 |
| 25 ene 2022 | 67,23 | 69,01 | 65,31 | 66,54 | 66,54 | 22.615.500 |
| 24 ene 2022 | 67,02 | 70,18 | 62,37 | 70,04 | 70,04 | 20.020.500 |
| 21 ene 2022 | 72,45 | 73,53 | 69,17 | 69,20 | 69,20 | 15.073.900 |
| 20 ene 2022 | 76,65 | 78,35 | 73,13 | 73,33 | 73,33 | 9.052.500 |
| 19 ene 2022 | 77,64 | 78,73 | 75,22 | 75,32 | 75,32 | 10.766.800 |
| 18 ene 2022 | 78,50 | 79,43 | 76,69 | 77,10 | 77,10 | 9.511.400 |
| 14 ene 2022 | 78,97 | 81,20 | 78,92 | 81,08 | 81,08 | 11.835.700 |
| 13 ene 2022 | 84,88 | 85,21 | 79,67 | 80,07 | 80,07 | 10.788.100 |
| 12 ene 2022 | 84,83 | 85,51 | 83,29 | 84,34 | 84,34 | 8.201.800 |
| 11 ene 2022 | 80,85 | 83,70 | 79,96 | 83,68 | 83,68 | 10.806.500 |
| 10 ene 2022 | 78,97 | 81,43 | 76,61 | 81,29 | 81,29 | 13.221.700 |
| 07 ene 2022 | 82,89 | 83,65 | 80,33 | 81,10 | 81,10 | 7.428.200 |
| 06 ene 2022 | 82,19 | 84,35 | 81,22 | 82,93 | 82,93 | 10.540.400 |
| 05 ene 2022 | 87,70 | 88,21 | 82,94 | 82,99 | 82,99 | 9.708.000 |
| 04 ene 2022 | 91,08 | 91,10 | 87,03 | 88,49 | 88,49 | 6.040.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
