Mercados españoles abiertos en 2 hrs 45 min

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
293,48+4,80 (+1,66%)
Al cierre: 04:00PM EDT
289,84 -3,64 (-1,24%)
Después del cierre: 07:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2022289,75293,87287,31293,48293,4863.648.400
20 may 2022293,13293,80280,21288,68288,6891.618.200
19 may 2022289,29294,39287,58289,58289,5879.920.700
18 may 2022301,54302,25289,85291,14291,1479.477.100
17 may 2022304,45306,56300,55306,17306,1762.715.300
16 may 2022300,15302,26297,13298,44298,4459.190.400
13 may 2022295,72303,00294,08301,94301,9483.576.300
12 may 2022287,45295,75284,94291,15291,15120.910.900
11 may 2022298,44304,09290,95291,84291,84140.326.100
10 may 2022304,51305,76296,57300,76300,76124.124.600
09 may 2022303,48309,35295,72297,15297,15113.387.300
06 may 2022310,95315,09305,11309,25309,25139.452.500
05 may 2022325,17325,25309,62313,00313,00154.607.400
04 may 2022319,31330,29313,89329,60329,60116.083.400
03 may 2022318,50321,17315,98318,82318,8278.185.500
02 may 2022312,83318,72309,65318,48318,48115.511.800
29 abr 2022323,70327,23312,60313,25313,2591.856.700
28 abr 2022321,85329,89317,52328,01328,0199.450.000
27 abr 2022317,24322,88315,00316,76316,76111.204.200
26 abr 2022327,47327,66316,86317,14317,14105.819.600
25 abr 2022323,73329,90322,43329,58329,58101.755.900
22 abr 2022334,31335,56324,96325,40325,4082.562.100
21 abr 2022345,19347,87333,20334,15334,1575.801.000
20 abr 2022347,09347,56339,96341,21341,2165.500.000
19 abr 2022338,03346,85336,98346,26346,2656.515.700
18 abr 2022337,35341,04335,79338,69338,6958.560.600
14 abr 2022346,44346,97338,21338,43338,4373.519.400
13 abr 2022339,80347,43339,06346,35346,3561.367.800
12 abr 2022345,76347,69338,04339,45339,4572.790.200
11 abr 2022344,81345,75340,54340,89340,8966.107.400
08 abr 2022352,32353,09348,50349,15349,1561.956.100
07 abr 2022352,24356,35348,69354,10354,1063.777.400
06 abr 2022355,65356,78350,56353,26353,2690.077.100
05 abr 2022367,81368,54359,93361,10361,1062.738.700
04 abr 2022362,71369,31362,44369,30369,3045.950.200
01 abr 2022362,81363,61358,59361,85361,8554.527.800
31 mar 2022367,24367,60361,68362,54362,5467.011.400
30 mar 2022369,28370,98365,57367,09367,0968.757.700
29 mar 2022368,90371,83366,06371,19371,1968.073.000
28 mar 2022359,34365,01358,07364,91364,9156.833.900
25 mar 2022359,59360,67354,94359,35359,3557.584.200
24 mar 2022353,80359,70351,59359,65359,6553.555.300
23 mar 2022354,01357,66351,77351,83351,8370.615.500
22 mar 2022350,59357,85350,20356,96356,9663.345.900
21 mar 2022350,20352,48345,58350,08350,0873.799.100
21 mar 20220.434 Dividendo
18 mar 2022342,74351,79341,55351,49351,0685.446.300
17 mar 2022338,37344,50337,04344,44344,0167.810.000
16 mar 2022332,17340,44328,40340,32339,90105.243.000
15 mar 2022320,88328,95319,23328,15327,7476.471.000
14 mar 2022323,13326,59317,45318,17317,7879.802.600
11 mar 2022334,32334,64323,90324,40324,0066.228.400
10 mar 2022330,82332,51326,71331,27330,8669.362.700
09 mar 2022331,75336,38329,09334,99334,5864.723.400
08 mar 2022324,05333,21319,94323,35322,95116.153.900
07 mar 2022337,29338,48324,65324,86324,4689.933.800
04 mar 2022339,84341,31334,92337,30336,8876.936.300
03 mar 2022349,93350,04340,35342,26341,8471.089.400
02 mar 2022343,08348,59340,24347,22346,7970.609.000
01 mar 2022345,75348,08338,90341,49341,0767.407.000
28 feb 2022342,51348,54341,32346,80346,3777.515.500
25 feb 2022341,31345,98337,39345,77345,3478.842.100
24 feb 2022318,84341,04318,26340,49340,07130.614.100
23 feb 2022341,32342,18329,10329,42329,0186.215.400
22 feb 2022338,49344,04334,35338,08337,6685.967.100
18 feb 2022346,41346,81339,14341,51341,0980.001.500
17 feb 2022352,74353,46345,02345,45345,0261.801.400
16 feb 2022353,82357,09350,71356,04355,6058.947.100
15 feb 2022352,91356,37351,82356,13355,6955.128.800
14 feb 2022346,49350,98343,89347,49347,0680.254.400
11 feb 2022358,43360,07345,80347,06346,63101.569.100
10 feb 2022359,52366,49356,54358,43357,99112.468.500
09 feb 2022363,76366,81362,12366,73366,2855.766.400
08 feb 2022353,96360,24352,80359,12358,6864.720.900
07 feb 2022358,62361,05353,84355,13354,6958.198.100
04 feb 2022354,08361,40351,97358,01357,5786.318.300
03 feb 2022358,53361,93352,46353,55353,1195.384.800
02 feb 2022369,76370,10364,29368,49368,0478.777.100
01 feb 2022364,43366,19359,14365,52365,0774.433.000
31 ene 2022353,20363,65351,52363,05362,6094.326.400
28 ene 2022343,03352,02337,95351,80351,37108.167.900
27 ene 2022349,40351,27340,05341,10340,6895.255.700
26 ene 2022352,91356,88340,78344,57344,14146.559.500
25 ene 2022346,67351,03341,68345,11344,68124.398.400
24 ene 2022345,91353,98334,15353,30352,86198.685.800
21 ene 2022359,47362,18351,40351,69351,26143.388.900
20 ene 2022369,79373,87361,17361,72361,2788.610.700
19 ene 2022372,15374,69366,21366,48366,0381.791.500
18 ene 2022374,04376,22369,77370,55370,0975.450.900
14 ene 2022375,07380,35374,86380,01379,5480.121.200
13 ene 2022388,77389,47376,70377,66377,1977.994.000
12 ene 2022388,46390,20385,01387,35386,8754.576.400
11 ene 2022379,36385,99377,22385,82385,3468.295.700
10 ene 2022374,82380,64369,31380,11379,6491.770.500
07 ene 2022384,03385,76378,04379,86379,3972.652.300
06 ene 2022382,42387,35380,13384,02383,5570.814.300
05 ene 2022394,74395,89384,03384,29383,8275.739.800
04 ene 2022402,24402,28393,29396,47395,9858.027.200
03 ene 2022399,05401,94396,88401,68401,1840.575.900
31 dic 2021399,66401,06397,34397,85397,3634.752.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...