Mercados españoles cerrados en 8 hrs 10 min

HCM Defender 100 Index ETF (QQH)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
63,86+0,66 (+1,04%)
Al cierre: 12:59PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202463,1763,8963,1763,8663,8614.500
02 jul 202461,9463,2061,9463,2063,2031.700
01 jul 202461,2762,2861,2762,2762,2756.200
28 jun 202462,4562,7361,5261,5261,5222.100
27 jun 202462,2462,3561,8062,0162,0114.000
26 jun 202461,3161,9361,3161,9361,9328.500
25 jun 202461,0361,5661,0361,5161,519400
24 jun 202461,2761,5760,6360,6360,6329.600
21 jun 202461,5461,9261,4061,5661,5620.000
20 jun 202462,7962,7961,4761,6961,6924.800
18 jun 202462,5562,5562,2262,3862,3827.100
17 jun 202461,3863,8561,2462,4762,4788.400
14 jun 202460,9861,3860,9561,3861,3811.100
13 jun 202461,2061,2060,7061,1461,1416.100
12 jun 202460,3761,0360,3760,7060,7053.400
11 jun 202458,4059,3858,3159,3859,3815.800
10 jun 202458,3758,6458,2058,5658,5614.700
07 jun 202458,1858,7458,1858,3758,3714.800
06 jun 202458,3358,5058,3258,4058,4020.100
05 jun 202457,4958,4257,4058,4258,4222.700
04 jun 202456,4757,0256,3856,9256,9225.500
03 jun 202456,7156,8756,0256,6056,6017.700
31 may 202456,4756,4755,0856,4256,4212.700
30 may 202457,0757,0756,2556,4756,4711.400
29 may 202457,3357,6457,2957,2957,296000
28 may 202457,8457,8957,4357,7657,7625.100
24 may 202457,1057,7456,9857,5557,5514.800
23 may 202457,9057,9056,5556,7556,7515.900
22 may 202457,3957,4756,8257,1557,1530.200
21 may 202456,7857,2956,7857,2957,2911.500
20 may 202456,4657,1156,4656,9856,9827.600
17 may 202456,5056,6256,2556,4756,4723.000
16 may 202456,8156,9656,6156,6156,6118.600
15 may 202456,0656,7855,8356,7456,7453.600
14 may 202455,1455,6555,0955,6455,6417.800
13 may 202454,8455,0654,8455,0255,0212.400
10 may 202455,0755,0754,6854,8354,8312.900
09 may 202454,5254,7954,4754,6854,6842.700
08 may 202454,5654,5854,4254,5854,587200
07 may 202454,6554,8154,4954,6154,6110.700
06 may 202454,1454,5854,1454,5854,5813.700
03 may 202453,6353,9153,4653,7853,7823.600
02 may 202451,8452,3851,2652,3052,3046.200
01 may 202451,4652,6351,3151,3151,3121.600
30 abr 202452,9253,0751,7451,7451,7416.300
29 abr 202453,1453,5152,8353,1953,1923.400
26 abr 202452,4752,8952,4752,7652,7612.300
25 abr 202451,6852,1151,6152,1052,1021.100
24 abr 202452,6552,6652,2452,4652,467100
23 abr 202451,8552,3451,8552,2652,2631.700
22 abr 202451,5151,8451,1751,6051,6028.000
19 abr 202451,9751,9751,1751,2651,2624.600
18 abr 202452,1652,6052,1152,1352,137200
17 abr 202452,9952,9952,3552,4652,4617.500
16 abr 202452,7653,0352,7652,7852,7829.500
15 abr 202454,5154,5152,7752,7952,7922.000
12 abr 202454,5054,7053,8454,0654,0615.700
11 abr 202454,2555,3254,0255,2155,2131.100
10 abr 202453,7354,0753,6754,0254,0217.900
09 abr 202454,6754,6754,0554,6054,6015.100
08 abr 202454,2154,5954,2154,3154,3117.500
05 abr 202453,6054,6553,6054,3654,3619.800
04 abr 202455,1855,3853,4453,4453,4421.200
03 abr 202454,1454,7854,1454,5754,5715.000
02 abr 202454,1554,3453,8654,2654,2647.700
01 abr 202454,9655,4154,7355,0555,0514.600
28 mar 202454,9055,0154,8254,9054,9024.500
27 mar 202455,0055,0454,6255,0155,01122.900
26 mar 202455,3055,4354,7354,7554,7520.300
25 mar 202454,9455,2754,6855,0655,0616.200
22 mar 202455,1155,4255,0455,3755,3712.000
21 mar 202455,5955,8155,2555,2655,2612.500
20 mar 202454,2455,0354,0654,9954,9917.500
19 mar 202453,6754,1953,3754,1054,1013.800
18 mar 202454,1354,5053,9353,9353,9323.200
15 mar 202453,6353,6353,0053,2053,2026.200
14 mar 202454,6254,6253,8154,0454,0419.100
13 mar 202454,7954,7954,0454,2054,2027.600
12 mar 202454,0754,8053,5654,8054,8017.000
11 mar 202453,4453,8753,3653,6753,6727.200
08 mar 202454,9555,4453,8753,9053,9035.800
07 mar 202454,4055,1354,3754,9754,9722.000
06 mar 202454,0254,2553,5453,8453,8412.100
05 mar 202454,1754,1753,0553,3753,37100.300
04 mar 202454,9455,1654,7954,8154,8127.200
01 mar 202454,3955,2954,3655,1555,1534.000
29 feb 202454,0554,2653,7154,1954,1914.300
28 feb 202453,5153,7153,3453,5053,5010.200
27 feb 202453,8253,9153,4853,8653,8621.700
26 feb 202454,1754,1753,7153,7153,7132.200
23 feb 202454,1554,2453,7453,7453,7421.200
22 feb 202453,4554,1953,4554,0854,0829.500
21 feb 202451,6751,8851,2651,8851,889000
20 feb 202452,3352,3351,5152,0652,0628.700
16 feb 202453,3753,3752,7252,7252,7241.000
15 feb 202453,2953,4152,9353,3653,3657.400
14 feb 202452,8853,2452,5253,2453,2429.100
13 feb 202452,1352,8851,9452,3752,3751.500
12 feb 202453,8754,2453,4953,5753,5756.900
09 feb 202453,7854,0353,7153,9553,955800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...