QLD - ProShares Ultra QQQ

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202359,3159,9858,7159,6059,604.404.600
01 jun 202357,2959,1556,9558,7458,743.310.700
31 may 202357,5358,2256,9457,3257,324.268.000
30 may 202359,0159,3957,6258,0858,084.644.200
26 may 202355,1457,8555,0957,5957,594.786.400
25 may 202354,6155,1953,8254,7854,784.619.400
24 may 202352,2052,6851,6252,2752,273.936.600
23 may 202353,6754,0252,7252,8352,832.703.700
22 may 202353,7854,5453,7754,1954,193.458.900
19 may 202354,1854,4153,5253,8753,873.887.100
18 may 202352,3254,1952,3154,1154,115.006.400
17 may 202351,2952,3950,9452,2352,233.844.700
16 may 202350,6351,5250,6350,9850,982.990.300
15 may 202350,4850,9550,0050,8950,893.573.300
12 may 202350,8551,0149,6950,3550,353.734.600
11 may 202350,5450,8850,0650,7250,723.549.200
10 may 202350,1150,6849,3350,4250,424.756.900
09 may 202349,4549,7249,2449,3549,352.549.600
08 may 202349,5850,0949,2549,9849,982.783.300
05 may 202348,4050,0148,3049,7549,753.345.500
04 may 202348,0148,3447,4147,7547,753.681.000
03 may 202348,8549,6648,0648,1248,125.063.900
02 may 202349,5949,6848,1848,7248,723.989.700
01 may 202349,6050,0449,2749,6149,613.442.000
28 abr 202348,9749,7548,6349,7449,743.577.400
27 abr 202347,6849,2247,4949,0749,076.533.700
26 abr 202347,0047,4746,4146,5446,543.824.900
25 abr 202347,3047,5145,9846,0246,025.003.600
24 abr 202347,9548,3647,1647,8147,812.716.100
21 abr 202347,8048,2747,2748,0248,024.026.800
20 abr 202347,7648,8547,5447,9647,965.024.600
19 abr 202348,0249,0347,9848,7148,713.559.300
18 abr 202349,4149,5448,3848,7748,773.360.300
17 abr 202348,5748,8747,9248,7448,743.331.700
14 abr 202348,3749,2447,7948,6948,693.261.600
13 abr 202347,5849,0247,5348,9048,903.579.600
12 abr 202348,5248,6846,9347,0647,064.435.100
11 abr 202348,5448,5447,7747,9347,932.669.300
10 abr 202347,6948,5647,1348,5548,553.298.500
06 abr 202347,4548,7647,0448,6648,664.401.700
05 abr 202348,6548,7147,4047,9747,974.165.700
04 abr 202349,4549,7648,6048,9948,993.262.000
03 abr 202348,8949,4048,4849,3249,324.094.000
31 mar 202348,0449,6347,9749,5749,573.616.900
30 mar 202347,8648,1747,4547,9847,984.151.600
29 mar 202346,5747,3146,3347,1547,153.363.900
28 mar 202345,8045,8044,7745,4845,483.931.100
27 mar 202346,8147,1445,7045,9445,943.413.800
24 mar 202346,1346,6445,4346,6146,613.876.000
23 mar 202346,3147,5745,4846,3046,306.398.600
22 mar 202346,4747,9645,1845,2045,2012.373.900
21 mar 202345,7846,6345,3446,4746,473.620.400
20 mar 202344,7245,3044,0545,2145,214.088.400
17 mar 202345,3246,0244,3244,8844,886.321.700
16 mar 202342,7745,4442,5745,3345,338.295.100
15 mar 202341,8943,1941,4743,0843,089.313.100
14 mar 202341,7942,8141,5542,6642,666.515.500
13 mar 202339,7041,8339,2440,7840,7815.153.900
10 mar 202341,3841,8339,8740,1740,1715.410.400
09 mar 202342,9943,7441,1241,3241,325.127.900
08 mar 202342,5543,0342,0242,8942,894.020.600
07 mar 202343,5543,8142,2742,4542,455.139.000
06 mar 202343,8244,6843,4843,5243,524.203.600
03 mar 202342,2243,5142,0843,4643,464.851.900
02 mar 202340,3141,9540,2541,7641,764.436.100
01 mar 202341,6441,8340,7841,0641,064.282.600
28 feb 202341,6742,4741,5741,7341,733.380.300
27 feb 202342,1942,5741,7041,8741,874.287.600
24 feb 202341,2641,6040,7541,2641,266.150.500
23 feb 202343,0543,0841,4942,7342,736.106.800
22 feb 202342,1242,6041,5342,0042,004.778.800
21 feb 202342,9043,3241,9141,9441,943.551.400
17 feb 202344,0444,2643,1644,0344,033.823.200
16 feb 202344,9946,2344,6444,6744,675.546.300
15 feb 202345,2146,5045,0146,4946,494.630.700
14 feb 202344,6346,0644,0445,7545,756.351.900
13 feb 202344,1445,2843,7945,1445,143.960.700
10 feb 202343,6544,2642,9943,7343,734.759.700
09 feb 202346,4246,4743,8744,2944,294.940.300
08 feb 202346,3946,6744,9345,1245,124.173.000
07 feb 202344,9147,1444,5746,8346,838.848.300
06 feb 202344,9345,6344,5444,9644,966.635.800
03 feb 202345,3647,6245,2545,7245,728.871.600
02 feb 202346,2048,0145,4247,4347,437.573.600
01 feb 202342,4044,9841,7944,3144,318.334.300
31 ene 202341,2342,4841,2142,4742,475.309.400
30 ene 202342,0042,4341,1441,2041,204.705.400
27 ene 202341,7543,5641,7342,9742,975.517.700
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 202337,6239,3137,3539,2639,263.496.100
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 202337,5938,9037,5038,8138,813.559.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...