Mercados españoles cerrados en 5 hrs 53 min
IBEX 35
7.586,40 +6,50 (+0,09%) Euro Stoxx 50
3.454,08 +6,36 (+0,18%) Dólar/Euro
0,9897 +0,0013 (+0,13%) Petróleo Brent
93,78 +0,41 (+0,44%) Oro
1.724,60 +3,80 (+0,22%) BTC-EUR
20.384,41 -102,45 (-0,50%)
ProShares Ultra QQQ (QLD)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 oct 2022 | 39,65 | 41,27 | 38,88 | 40,73 | 40,73 | 5.169.000 |
| 04 oct 2022 | 39,92 | 40,99 | 39,90 | 40,80 | 40,80 | 6.057.600 |
| 03 oct 2022 | 37,14 | 38,83 | 36,75 | 38,39 | 38,39 | 6.336.800 |
| 30 sept 2022 | 37,74 | 38,87 | 36,63 | 36,66 | 36,66 | 6.162.000 |
| 29 sept 2022 | 39,11 | 39,22 | 37,09 | 38,03 | 38,03 | 6.546.700 |
| 28 sept 2022 | 38,76 | 40,67 | 38,33 | 40,30 | 40,30 | 4.888.400 |
| 27 sept 2022 | 39,70 | 40,38 | 38,09 | 38,79 | 38,79 | 6.509.100 |
| 26 sept 2022 | 38,90 | 40,19 | 38,52 | 38,69 | 38,69 | 5.462.100 |
| 23 sept 2022 | 39,67 | 39,74 | 38,07 | 39,08 | 39,08 | 6.909.900 |
| 22 sept 2022 | 40,92 | 41,25 | 40,03 | 40,40 | 40,40 | 5.791.200 |
| 21 sept 2022 | 43,24 | 44,52 | 41,38 | 41,40 | 41,40 | 7.901.000 |
| 20 sept 2022 | 42,89 | 43,66 | 42,27 | 42,95 | 42,95 | 4.680.700 |
| 19 sept 2022 | 42,19 | 43,71 | 42,17 | 43,68 | 43,68 | 4.083.000 |
| 16 sept 2022 | 42,52 | 43,12 | 41,90 | 42,99 | 42,99 | 4.400.100 |
| 15 sept 2022 | 44,42 | 45,20 | 43,05 | 43,52 | 43,52 | 4.936.200 |
| 14 sept 2022 | 44,73 | 45,33 | 44,17 | 45,08 | 45,08 | 3.966.700 |
| 13 sept 2022 | 46,94 | 47,36 | 44,09 | 44,35 | 44,35 | 6.452.900 |
| 12 sept 2022 | 49,13 | 49,96 | 49,05 | 49,84 | 49,84 | 3.783.700 |
| 09 sept 2022 | 47,38 | 48,85 | 47,36 | 48,69 | 48,69 | 3.195.500 |
| 08 sept 2022 | 45,51 | 47,08 | 45,11 | 46,67 | 46,67 | 5.603.600 |
| 07 sept 2022 | 44,53 | 46,51 | 44,48 | 46,20 | 46,20 | 5.658.200 |
| 06 sept 2022 | 45,19 | 45,50 | 43,75 | 44,42 | 44,42 | 5.361.300 |
| 02 sept 2022 | 47,31 | 47,73 | 44,55 | 45,07 | 45,07 | 6.524.300 |
| 01 sept 2022 | 45,55 | 46,49 | 44,38 | 46,40 | 46,40 | 5.381.400 |
| 31 ago 2022 | 47,83 | 48,11 | 46,34 | 46,37 | 46,37 | 8.669.000 |
| 30 ago 2022 | 48,53 | 48,70 | 46,10 | 46,92 | 46,92 | 4.143.100 |
| 29 ago 2022 | 48,00 | 48,87 | 47,63 | 48,00 | 48,00 | 4.782.500 |
| 26 ago 2022 | 53,25 | 53,64 | 48,95 | 48,96 | 48,96 | 5.883.600 |
| 25 ago 2022 | 52,12 | 53,35 | 51,77 | 53,34 | 53,34 | 3.793.600 |
| 24 ago 2022 | 51,08 | 52,15 | 50,89 | 51,55 | 51,55 | 2.665.900 |
| 23 ago 2022 | 51,25 | 52,19 | 50,99 | 51,26 | 51,26 | 3.306.000 |
| 22 ago 2022 | 52,72 | 52,80 | 51,05 | 51,35 | 51,35 | 6.863.400 |
| 19 ago 2022 | 55,35 | 55,55 | 53,94 | 54,22 | 54,22 | 3.276.600 |
| 18 ago 2022 | 56,09 | 56,82 | 55,56 | 56,44 | 56,44 | 2.417.200 |
| 17 ago 2022 | 56,34 | 57,17 | 55,44 | 56,15 | 56,15 | 4.061.700 |
| 16 ago 2022 | 57,38 | 58,22 | 56,40 | 57,48 | 57,48 | 3.176.100 |
| 15 ago 2022 | 56,50 | 57,93 | 56,50 | 57,75 | 57,75 | 2.333.800 |
| 12 ago 2022 | 55,44 | 56,91 | 55,07 | 56,89 | 56,89 | 2.541.800 |
| 11 ago 2022 | 56,17 | 56,86 | 54,48 | 54,73 | 54,73 | 3.425.700 |
| 10 ago 2022 | 54,95 | 55,46 | 54,09 | 55,36 | 55,36 | 5.651.000 |
| 09 ago 2022 | 53,00 | 53,10 | 51,90 | 52,44 | 52,44 | 2.925.200 |
| 08 ago 2022 | 54,34 | 55,60 | 53,18 | 53,67 | 53,67 | 3.451.700 |
| 05 ago 2022 | 53,16 | 54,73 | 52,88 | 54,02 | 54,02 | 5.275.600 |
| 04 ago 2022 | 54,43 | 55,03 | 53,71 | 54,89 | 54,89 | 2.757.400 |
| 03 ago 2022 | 52,20 | 54,71 | 52,18 | 54,42 | 54,42 | 3.360.400 |
| 02 ago 2022 | 51,15 | 53,01 | 50,81 | 51,61 | 51,61 | 3.238.200 |
| 01 ago 2022 | 51,42 | 53,10 | 51,05 | 51,96 | 51,96 | 2.950.700 |
| 29 jul 2022 | 50,69 | 52,30 | 50,23 | 52,02 | 52,02 | 4.355.300 |
| 28 jul 2022 | 49,15 | 50,38 | 47,92 | 50,16 | 50,16 | 5.981.300 |
| 27 jul 2022 | 46,82 | 49,77 | 46,67 | 49,23 | 49,23 | 6.164.200 |
| 26 jul 2022 | 46,72 | 46,78 | 45,14 | 45,39 | 45,39 | 2.454.700 |
| 25 jul 2022 | 47,80 | 47,95 | 46,62 | 47,30 | 47,30 | 4.661.400 |
| 22 jul 2022 | 49,28 | 49,95 | 47,21 | 47,81 | 47,81 | 4.411.600 |
| 21 jul 2022 | 48,30 | 49,56 | 47,48 | 49,55 | 49,55 | 3.745.500 |
| 20 jul 2022 | 46,84 | 48,56 | 46,60 | 48,17 | 48,17 | 4.635.900 |
| 19 jul 2022 | 45,15 | 46,79 | 44,63 | 46,69 | 46,69 | 4.099.500 |
| 18 jul 2022 | 45,63 | 46,08 | 43,66 | 44,01 | 44,01 | 3.689.000 |
| 15 jul 2022 | 44,14 | 44,79 | 43,63 | 44,76 | 44,76 | 3.603.000 |
| 14 jul 2022 | 42,10 | 43,46 | 41,14 | 43,22 | 43,22 | 4.531.200 |
| 13 jul 2022 | 41,39 | 43,64 | 41,23 | 42,93 | 42,93 | 5.835.500 |
| 12 jul 2022 | 44,33 | 44,93 | 42,60 | 43,09 | 43,09 | 3.660.700 |
| 11 jul 2022 | 45,15 | 45,22 | 43,68 | 43,92 | 43,92 | 3.468.400 |
| 08 jul 2022 | 44,88 | 46,35 | 44,63 | 45,94 | 45,94 | 3.367.200 |
| 07 jul 2022 | 44,20 | 46,02 | 44,20 | 45,79 | 45,79 | 2.805.700 |
| 06 jul 2022 | 43,50 | 44,58 | 42,97 | 43,92 | 43,92 | 4.774.400 |
| 05 jul 2022 | 40,82 | 43,41 | 40,34 | 43,39 | 43,39 | 4.550.700 |
| 01 jul 2022 | 40,98 | 42,07 | 40,46 | 41,95 | 41,95 | 6.475.300 |
| 30 jun 2022 | 41,56 | 42,49 | 40,07 | 41,41 | 41,41 | 5.645.400 |
| 29 jun 2022 | 42,34 | 42,94 | 41,61 | 42,52 | 42,52 | 5.065.400 |
| 28 jun 2022 | 45,36 | 46,16 | 42,36 | 42,40 | 42,40 | 5.014.900 |
| 27 jun 2022 | 46,29 | 46,47 | 44,82 | 45,17 | 45,17 | 3.519.300 |
| 24 jun 2022 | 43,80 | 45,97 | 43,74 | 45,95 | 45,95 | 4.194.600 |
| 23 jun 2022 | 42,45 | 43,18 | 41,59 | 42,93 | 42,93 | 5.272.700 |
| 22 jun 2022 | 41,01 | 43,03 | 40,88 | 41,69 | 41,69 | 5.698.500 |
| 21 jun 2022 | 41,14 | 42,50 | 41,12 | 41,83 | 41,83 | 7.202.300 |
| 17 jun 2022 | 39,10 | 40,52 | 38,62 | 39,82 | 39,82 | 8.058.500 |
| 16 jun 2022 | 40,12 | 40,25 | 38,24 | 38,92 | 38,92 | 14.454.900 |
| 15 jun 2022 | 41,32 | 43,47 | 40,49 | 42,31 | 42,31 | 9.515.400 |
| 14 jun 2022 | 40,82 | 41,08 | 39,53 | 40,34 | 40,34 | 6.262.100 |
| 13 jun 2022 | 41,47 | 42,24 | 39,87 | 40,15 | 40,15 | 9.947.800 |
| 10 jun 2022 | 45,80 | 46,19 | 44,14 | 44,22 | 44,22 | 8.409.000 |
| 09 jun 2022 | 49,75 | 50,80 | 47,60 | 47,61 | 47,61 | 3.649.200 |
| 08 jun 2022 | 50,81 | 51,70 | 50,07 | 50,36 | 50,36 | 2.646.100 |
| 07 jun 2022 | 49,10 | 51,35 | 48,73 | 51,13 | 51,13 | 3.910.700 |
| 06 jun 2022 | 51,39 | 51,90 | 49,72 | 50,24 | 50,24 | 4.302.900 |
| 03 jun 2022 | 50,85 | 51,33 | 49,47 | 49,86 | 49,86 | 5.174.300 |
| 02 jun 2022 | 49,55 | 52,70 | 49,07 | 52,68 | 52,68 | 5.735.300 |
| 01 jun 2022 | 51,41 | 52,12 | 49,18 | 49,93 | 49,93 | 5.546.800 |
| 31 may 2022 | 50,96 | 51,69 | 49,36 | 50,67 | 50,67 | 5.983.100 |
| 27 may 2022 | 48,86 | 51,00 | 48,82 | 51,00 | 51,00 | 6.654.600 |
| 26 may 2022 | 45,07 | 48,32 | 44,98 | 47,83 | 47,83 | 4.328.200 |
| 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 | 8.083.800 |
| 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 | 6.787.700 |
| *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.
