Mercados españoles abiertos en 1 hr 42 mins

ProShares Ultra QQQ (QLD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,83+2,49 (+5,49%)
Al cierre: 04:00PM EDT
47,93 +0,10 (+0,21%)
Después del cierre: 07:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may 202245,0748,3244,9847,8347,834.305.900
25 may 202243,6145,9843,5645,3445,346.810.400
24 may 202244,3644,5942,5344,0844,087.080.000
23 may 202244,9246,1744,1546,0546,056.665.800
20 may 202245,9746,1741,9644,5644,568.076.100
19 may 202244,7346,3644,2444,8744,878.996.200
18 may 202248,7649,0244,9545,3245,325.871.100
17 may 202249,7550,4448,5250,3250,326.323.100
16 may 202248,3949,0747,4247,8547,856.117.400
13 may 202247,0449,3146,5148,9548,956.778.200
12 may 202244,4347,0543,6645,6245,6213.020.100
11 may 202247,9749,8045,5645,8245,8214.614.700
10 may 202249,9350,3147,3948,7548,7515.863.600
09 may 202249,7250,5347,1047,5847,5810.267.900
06 may 202252,1953,5950,2351,6851,6811.964.500
05 may 202257,2157,2751,6953,0153,0110.504.300
04 may 202255,2959,0653,4058,8658,8613.096.800
03 may 202254,9855,9054,1355,1655,167.886.700
02 may 202253,0655,0651,9954,9954,9920.958.500
29 abr 202256,9458,2053,0153,2053,2010.673.600
28 abr 202256,3659,1254,8758,4558,4510.804.300
27 abr 202254,7556,7154,0054,6154,6111.185.600
26 abr 202258,4758,5254,6454,6754,678.575.900
25 abr 202257,1159,3356,6859,2459,2410.126.300
22 abr 202260,9961,4557,5957,7257,728.847.700
21 abr 202265,0666,0460,5960,9860,987.759.100
20 abr 202265,8265,9763,1163,5263,525.556.300
19 abr 202262,4365,6962,0565,4365,435.298.700
18 abr 202262,1763,5561,6162,7762,775.079.300
14 abr 202265,6065,8262,5262,5762,576.524.200
13 abr 202263,1565,9962,8965,5865,584.822.300
12 abr 202265,4166,1062,5263,0863,088.633.500
11 abr 202265,0665,4363,4563,5863,586.325.900
08 abr 202267,9968,2766,5166,7266,728.071.500
07 abr 202267,9569,5366,5668,6768,6711.922.100
06 abr 202269,2769,7267,2868,3068,309.252.500
05 abr 202274,1774,4670,9571,4971,497.526.700
04 abr 202272,1674,7772,0574,7674,765.137.800
01 abr 202272,2272,5370,5471,8771,876.871.100
31 mar 202274,0074,1471,7871,9271,929.025.200
30 mar 202274,8575,5273,3373,9873,985.080.900
29 mar 202274,7275,8673,5675,5975,596.554.700
28 mar 202270,9073,1370,4073,1373,136.723.900
25 mar 202270,9871,4269,1970,9470,946.746.000
24 mar 202268,7871,0567,9371,0471,047.481.700
23 mar 202268,9070,3068,0068,0168,016.329.500
22 mar 202267,5970,3667,4470,0270,026.545.500
21 mar 202267,4368,3065,6567,4067,406.932.000
18 mar 202264,4567,8864,0167,7867,787.320.100
17 mar 202262,8665,0762,3465,0765,076.823.800
16 mar 202260,6363,6059,2863,5963,5910.753.700
15 mar 202256,6459,4556,0659,1659,168.883.900
14 mar 202257,4758,6955,4355,7255,728.520.300
11 mar 202261,5461,6557,7457,9157,915.921.300
10 mar 202260,2460,8858,7560,4760,477.403.200
09 mar 202260,6862,3059,7261,8661,867.732.500
08 mar 202257,9161,1956,4357,6457,6414.677.000
07 mar 202262,8563,2858,1358,2158,217.738.500
04 mar 202263,7964,3561,9562,8862,886.028.600
03 mar 202267,7267,7364,0064,7064,706.630.700
02 mar 202265,0967,1264,0166,6066,606.543.900
01 mar 202266,1267,0163,5364,4864,487.683.300
28 feb 202264,8967,1864,4466,6766,677.985.600
25 feb 202264,4566,2062,9766,1666,168.906.000
24 feb 202256,2464,3256,1264,1864,1815.662.300
23 feb 202264,5764,8960,0160,1560,1510.344.500
22 feb 202263,5165,6261,9763,3763,379.192.000
18 feb 202266,5266,6963,7864,6864,688.675.200
17 feb 202269,0369,3466,0266,2166,216.021.200
16 feb 202269,5070,7868,2670,3970,396.580.500
15 feb 202269,1870,5068,7670,4670,466.157.400
14 feb 202266,6768,4265,6967,1767,1710.726.800
11 feb 202271,4672,1066,4266,9966,9910.483.500
10 feb 202271,8874,7470,6971,5071,5010.459.500
09 feb 202273,6374,9173,0274,9174,915.218.500
08 feb 202269,7872,2569,3271,8671,865.341.400
07 feb 202271,5872,5969,7370,2870,286.503.200
04 feb 202269,8572,7269,0271,4071,406.084.300
03 feb 202271,6973,0869,2169,6269,6210.128.100
02 feb 202276,3776,4574,0975,8475,847.433.300
01 feb 202274,1474,8772,0074,5974,597.106.800
31 ene 202269,7173,8469,0873,7173,717.577.400
28 ene 202265,8469,2763,9169,2769,2717.271.300
27 ene 202268,3269,0364,7065,1065,1015.726.900
26 ene 202269,6571,1964,9866,6566,6513.075.600
25 ene 202267,2369,0165,3166,5466,5422.615.500
24 ene 202267,0270,1862,3770,0470,0420.020.500
21 ene 202272,4573,5369,1769,2069,2015.073.900
20 ene 202276,6578,3573,1373,3373,339.052.500
19 ene 202277,6478,7375,2275,3275,3210.766.800
18 ene 202278,5079,4376,6977,1077,109.511.400
14 ene 202278,9781,2078,9281,0881,0811.835.700
13 ene 202284,8885,2179,6780,0780,0710.788.100
12 ene 202284,8385,5183,2984,3484,348.201.800
11 ene 202280,8583,7079,9683,6883,6810.806.500
10 ene 202278,9781,4376,6181,2981,2913.221.700
07 ene 202282,8983,6580,3381,1081,107.428.200
06 ene 202282,1984,3581,2282,9382,9310.540.400
05 ene 202287,7088,2182,9482,9982,999.708.000
04 ene 202291,0891,1087,0388,4988,496.040.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...