Mercados españoles abiertos en 45 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
473,49+0,25 (+0,05%)
Al cierre: 04:00PM EDT
474,02 +0,53 (+0,11%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept 2024476,29477,60470,97473,49473,4930.024.100
16 sept 2024473,19473,86469,89473,24473,2422.585.600
13 sept 2024472,48476,53472,25475,34475,3429.111.800
12 sept 2024468,65474,04466,85473,22473,2240.175.500
11 sept 2024459,91469,37451,28468,62468,6257.843.000
10 sept 2024456,24459,17452,23458,66458,6629.680.300
09 sept 2024453,06455,46449,82454,46454,4632.981.200
06 sept 2024460,33461,22448,19448,69448,6950.624.400
05 sept 2024458,97465,36457,94461,04461,0434.452.400
04 sept 2024458,67464,45457,73460,61460,6132.505.100
03 sept 2024473,20473,33459,41461,81461,8144.985.200
30 ago 2024475,04476,90470,51476,27476,2733.466.500
29 ago 2024473,28477,93469,37470,66470,6641.081.500
28 ago 2024476,29477,02467,89471,35471,3537.372.400
27 ago 2024473,69477,84471,71476,76476,7627.510.000
26 ago 2024479,45480,38473,24475,34475,3427.452.600
23 ago 2024479,24482,74475,28480,00480,0036.061.500
22 ago 2024484,84485,54473,81474,85474,8537.739.600
21 ago 2024481,05484,37479,32482,50482,5025.658.800
20 ago 2024480,35482,94478,55480,26480,2629.209.300
19 ago 2024475,17481,31473,37481,27481,2723.737.700
16 ago 2024472,62476,41471,65475,03475,0338.383.600
15 ago 2024468,76474,82468,38474,42474,4238.280.600
14 ago 2024463,51465,11458,40462,73462,7334.733.700
13 ago 2024455,82462,85455,68462,58462,5840.084.500
12 ago 2024451,39454,37448,55451,38451,3827.795.000
09 ago 2024446,74452,06445,61450,41450,4133.574.000
08 ago 2024441,06448,99437,15448,07448,0747.890.100
07 ago 2024446,49449,00434,37434,77434,7754.929.200
06 ago 2024437,23447,07434,56439,53439,5363.164.400
05 ago 2024424,71442,29423,45435,37435,3787.483.500
02 ago 2024450,89453,57444,47448,75448,7566.323.200
01 ago 2024471,76475,55455,98459,66459,6656.653.900
31 jul 2024467,87472,79466,41471,07471,0744.552.100
30 jul 2024465,85466,56454,15457,53457,5341.317.200
29 jul 2024465,71467,91461,62463,90463,9028.218.500
26 jul 2024462,65465,93459,77462,97462,9739.992.100
25 jul 2024463,72467,94455,63458,27458,2759.256.800
24 jul 2024473,82474,19462,51463,38463,3858.818.600
23 jul 2024481,41484,43480,14480,62480,6223.282.500
22 jul 2024481,16483,35477,71482,32482,3240.300.000
19 jul 2024479,15481,69473,94475,24475,2442.042.900
18 jul 2024485,53485,71476,27479,49479,4949.347.400
17 jul 2024488,28488,80481,70481,77481,7756.268.800
16 jul 2024497,62498,44493,15496,34496,3425.950.600
15 jul 2024496,61501,01494,09496,15496,1531.151.400
12 jul 2024492,51499,62492,04494,82494,8237.109.400
11 jul 2024503,07503,28490,73491,93491,9349.966.600
10 jul 2024499,71503,52498,39502,96502,9628.046.900
09 jul 2024498,87500,00496,24497,77497,7725.614.500
08 jul 2024496,53497,90495,50497,34497,3422.109.400
05 jul 2024491,89496,60491,59496,16496,1628.495.900
03 jul 2024486,22491,17486,22491,04491,0418.064.900
02 jul 2024480,41487,04480,28486,98486,9826.723.600
01 jul 2024480,04482,49476,26481,92481,9224.898.300
28 jun 2024482,41487,20478,46479,11479,1134.881.600
27 jun 2024480,12483,10479,30481,61481,6126.222.100
26 jun 2024478,55480,92478,13480,37480,3722.737.100
25 jun 2024476,07479,68475,12479,38479,3829.250.200
24 jun 2024478,18479,93473,82473,96473,9637.751.000
24 jun 20240.762 Dividendo
21 jun 2024481,19482,54478,67480,18479,4239.432.900
20 jun 2024486,42486,84479,62481,47480,7133.918.700
18 jun 2024485,01485,90483,43485,21484,4424.438.600
17 jun 2024479,46486,86478,14485,06484,2937.054.500
14 jun 2024476,52479,26476,05479,19478,4323.372.600
13 jun 2024477,72478,39474,42476,72475,9625.859.000
12 jun 2024471,99476,50471,29474,15473,4034.532.600
11 jun 2024463,54468,14462,03468,02467,2822.053.300
10 jun 2024461,82465,19461,53464,83464,0920.719.800
07 jun 2024463,00465,74461,84462,96462,2325.829.700
06 jun 2024464,22464,54462,19463,37462,6321.966.800
05 jun 2024457,98463,61454,41463,53462,7933.817.400
04 jun 2024452,87455,58451,13454,37453,6523.767.400
03 jun 2024454,57455,58447,90453,13452,4132.997.500
31 may 2024451,78452,48443,06450,71449,9955.941.300
30 may 2024455,50455,64450,21451,55450,8330.714.100
29 may 2024455,48458,24455,34456,44455,7229.739.200
28 may 2024459,18459,74456,69459,68458,9526.216.800
24 may 2024455,29459,23453,57457,95457,2229.651.000
23 may 2024460,55460,58451,85453,66452,9440.899.200
22 may 2024456,06456,82453,08455,71454,9925.120.000
21 may 2024453,04455,99452,84455,80455,0823.167.700
20 may 2024451,98455,58451,79454,91454,1924.474.200
17 may 2024452,11452,72449,54451,76451,0435.803.700
16 may 2024452,71454,69451,81451,98451,2634.780.400
15 may 2024448,43453,15446,90452,90452,1841.464.700
14 may 2024442,65446,47442,46445,93445,2234.478.300
13 may 2024443,99444,09441,65443,08442,3822.994.200
10 may 2024442,54444,31440,50442,06441,3627.116.600
09 may 2024440,33441,60438,46441,02440,3224.580.100
08 may 2024437,67441,48437,55440,06439,3624.896.700
07 may 2024440,70441,97439,58440,32439,6230.996.100
06 may 2024437,30440,34436,52440,25439,5530.227.200
03 may 2024434,44436,48432,62435,48434,7948.515.300
02 may 2024425,30427,81420,63426,90426,2236.559.000
01 may 2024423,15430,14420,66421,52420,8552.251.700
30 abr 2024431,15432,56424,51424,59423,9243.665.900
29 abr 2024433,13433,76429,98432,75432,0630.022.200
26 abr 2024427,62432,55426,92431,00430,3241.874.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...