Mercados españoles cerrados

First Trust NASDAQ-100 Equal Weighted Index Fund (QQEW)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
122,69-0,15 (-0,12%)
Al cierre: 04:00PM EDT
120,29 -2,40 (-1,96%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024122,96122,96122,21122,69122,6993.800
16 may 2024122,98123,25122,69122,84122,8435.300
15 may 2024122,29122,95121,79122,82122,8282.500
14 may 2024121,20121,44120,79121,36121,3665.100
13 may 2024121,13121,24120,68120,88120,8850.700
10 may 2024120,67120,97120,20120,46120,4663.900
09 may 2024119,84120,26119,43120,18120,1894.300
08 may 2024119,43119,86119,22119,64119,64432.100
07 may 2024120,04120,40119,89119,96119,9651.800
06 may 2024119,67119,92119,24119,92119,9288.400
03 may 2024119,17119,51118,61119,08119,0863.000
02 may 2024117,37117,88116,07117,66117,6639.200
01 may 2024116,54118,52116,16116,39116,3969.700
30 abr 2024118,71118,90117,20117,20117,2034.000
29 abr 2024118,98119,55118,82119,36119,36154.500
26 abr 2024117,85119,23117,75118,78118,7885.000
25 abr 2024117,56118,38116,85118,18118,18112.200
24 abr 2024118,15118,79117,75118,24118,2459.100
23 abr 2024116,63118,13116,47117,80117,8043.600
22 abr 2024115,90116,73115,01116,26116,2643.200
19 abr 2024115,94116,18114,70115,05115,0594.800
18 abr 2024117,01117,17115,92116,01116,0143.700
17 abr 2024118,36118,36116,54116,70116,7072.400
16 abr 2024118,02118,48117,51117,87117,8790.900
15 abr 2024121,03121,03117,65118,00118,0091.100
12 abr 2024120,68120,83119,45119,69119,6980.600
11 abr 2024121,33122,27120,66121,97121,9744.700
10 abr 2024120,71121,13120,33120,71120,7186.000
09 abr 2024122,38122,64121,58122,64122,6472.100
08 abr 2024122,01122,18121,49121,86121,8645.700
05 abr 2024120,62122,20120,55121,71121,71201.200
04 abr 2024123,53123,65120,42120,53120,53120.500
03 abr 2024121,94122,94121,88122,31122,3183.100
02 abr 2024122,27122,35121,83122,25122,2597.800
01 abr 2024124,03124,33123,30123,58123,5870.100
28 mar 2024124,17124,24123,83123,90123,9038.600
27 mar 2024123,72124,02123,17124,02124,02142.800
26 mar 2024123,53123,59122,86122,89122,8993.700
25 mar 2024123,05123,32122,77123,07123,0766.800
22 mar 2024123,92123,92123,01123,38123,3858.900
21 mar 2024124,53124,84124,00124,06124,0683.900
21 mar 20240.215 Dividendo
20 mar 2024122,31123,42121,90123,37123,16129.200
19 mar 2024121,21122,18121,04122,11121,90159.700
18 mar 2024122,03122,30121,73121,73121,5293.000
15 mar 2024121,64121,67120,80120,92120,7192.000
14 mar 2024123,14123,14121,16121,96121,75114.900
13 mar 2024123,44123,51122,66122,82122,6164.800
12 mar 2024123,44123,89122,50123,84123,6277.800
11 mar 2024122,45123,04122,19122,91122,70106.400
08 mar 2024124,32124,67122,72122,85122,64195.200
07 mar 2024123,73124,63123,55124,21123,99158.900
06 mar 2024123,19123,65122,43122,91122,70209.300
05 mar 2024123,13123,13121,24121,79121,58122.500
04 mar 2024124,40124,40123,67123,67123,4560.600
01 mar 2024122,95124,29122,53124,10123,88197.600
29 feb 2024122,87123,13121,93122,84122,6377.300
28 feb 2024122,05122,36121,85122,05121,8433.600
27 feb 2024122,50122,67122,17122,61122,4088.400
26 feb 2024121,87122,46121,87122,05121,8482.700
23 feb 2024122,30122,39121,72121,81121,6071.700
22 feb 2024121,31122,40121,14122,21122,0077.100
21 feb 2024119,16119,46118,44119,46119,2573.900
20 feb 2024120,37120,58119,43120,30120,09101.700
16 feb 2024121,99121,99120,69120,91120,7077.500
15 feb 2024121,43121,93120,99121,89121,68183.400
14 feb 2024120,21120,94119,89120,87120,66233.200
13 feb 2024119,33120,09118,62119,48119,27136.100
12 feb 2024121,52122,38121,39121,62121,4182.100
09 feb 2024121,11121,87120,95121,59121,38601.200
08 feb 2024120,50121,20120,50121,08120,87359.700
07 feb 2024120,50121,17120,03120,65120,44200.600
06 feb 2024119,75119,89119,16119,75119,54629.700
05 feb 2024119,59119,73118,73119,50119,29454.200
02 feb 2024119,35120,35119,01119,98119,7783.000
01 feb 2024118,50119,67117,92119,56119,35166.600
31 ene 2024119,27119,88118,11118,26118,0598.500
30 ene 2024120,00120,25119,79119,93119,7265.600
29 ene 2024119,56120,68119,33120,68120,47114.500
26 ene 2024119,51119,97119,27119,48119,27790.800
25 ene 2024120,71120,71119,49120,15119,9469.700
24 ene 2024120,62120,81119,60119,71119,5091.400
23 ene 2024119,75119,85119,16119,81119,60100.200
22 ene 2024119,55119,89119,11119,36119,15181.800
19 ene 2024117,31118,89117,13118,85118,64189.700
18 ene 2024116,40117,03115,86116,95116,7570.800
17 ene 2024115,47115,64114,58115,62115,4294.100
16 ene 2024116,29116,72115,69116,34116,14111.400
12 ene 2024117,20117,38116,43116,70116,5081.900
11 ene 2024116,90116,97115,49116,70116,5050.900
10 ene 2024116,34116,93116,00116,72116,52139.900
09 ene 2024115,59116,62115,48116,41116,21173.700
08 ene 2024114,39116,42114,39116,25116,0590.400
05 ene 2024113,90115,06113,90114,29114,09124.000
04 ene 2024113,97114,91113,92114,16113,9649.000
03 ene 2024115,57115,57114,53114,61114,41115.000
02 ene 2024116,81116,90115,62116,17115,97201.100
29 dic 2023118,07118,19117,12117,45117,25107.400
28 dic 2023118,41118,41117,99118,07117,8692.400
27 dic 2023118,16118,20117,72118,13117,92108.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...