Mercados españoles cerrados

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
306,18-5,54 (-1,78%)
Al cierre: 04:00PM EST
305,90 -0,28 (-0,09%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
04 feb 2022 - 04 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 2023304,94312,39304,54306,18306,1876.110.300
02 feb 2023307,57313,68306,73311,72311,7283.070.600
01 feb 2023294,41303,43292,30300,92300,9267.562.200
31 ene 2023290,31294,72290,20294,62294,6246.705.100
30 ene 2023292,93294,38289,89290,27290,2749.405.800
27 ene 2023292,00298,26291,88296,26296,2656.161.500
26 ene 2023291,22293,52288,52293,34293,3451.596.300
25 ene 2023283,77288,36281,18287,73287,7350.872.000
24 ene 2023287,31289,55286,78288,37288,3744.875.100
23 ene 2023283,54290,21282,73288,96288,9652.799.900
20 ene 2023276,79283,02275,71282,68282,6860.544.600
19 ene 2023276,22277,38273,89275,15275,1544.150.400
18 ene 2023283,11284,69277,67277,88277,8847.754.500
17 ene 2023280,77282,85279,58281,54281,5436.269.700
13 ene 2023276,50281,22276,16280,97280,9744.707.500
12 ene 2023278,12280,10273,74279,05279,0560.600.000
11 ene 2023273,92277,66273,12277,55277,5544.077.000
10 ene 2023269,49272,94268,97272,83272,8335.247.800
09 ene 2023270,83275,29269,92270,54270,5445.568.700
06 ene 2023263,35269,94260,34268,80268,8054.573.600
05 ene 2023264,04264,21261,26261,58261,5845.396.700
04 ene 2023266,64267,45262,53265,74265,7447.754.900
03 ene 2023268,65270,15262,13264,48264,4842.335.300
30 dic 2022263,62266,41262,29266,28266,2837.796.100
29 dic 2022262,96267,40262,25266,44266,4445.893.600
28 dic 2022263,17265,47259,73260,10260,1047.139.000
27 dic 2022266,74266,85263,03263,58263,5838.009.000
23 dic 2022265,47268,04263,53267,36267,3639.373.600
22 dic 2022270,38270,51262,46266,76266,7660.278.400
21 dic 2022270,60274,78269,74273,45273,4546.394.700
20 dic 2022268,56271,32266,95269,54269,5451.064.200
19 dic 2022273,87273,96268,49269,75269,7544.167.900
19 dic 20220.655 Dividendo
16 dic 2022276,20277,77272,61274,25273,6068.300.400
15 dic 2022282,33283,01275,67276,89276,2360.554.100
14 dic 2022288,05291,41283,19286,51285,8364.984.400
13 dic 2022296,65296,88285,91288,65287,9680.667.700
12 dic 2022282,22285,64281,16285,58284,9035.732.500
09 dic 2022282,81285,64281,59282,04281,3747.860.500
08 dic 2022281,91284,84279,79283,85283,1742.594.900
07 dic 2022280,47282,57278,78280,53279,8645.614.300
06 dic 2022287,48287,62280,26281,68281,0153.937.600
05 dic 2022290,38291,68286,15287,64286,9541.482.100
02 dic 2022288,54293,45288,36292,55291,8553.583.200
01 dic 2022293,69295,75290,88293,72293,0251.547.300
30 nov 2022280,84293,47279,97293,36292,6674.718.100
29 nov 2022282,94283,35279,17280,57279,9035.618.900
28 nov 2022284,90286,96281,76282,71282,0338.714.200
25 nov 2022287,19287,91286,42286,92286,2315.498.800
23 nov 2022285,97289,46285,79288,82288,1346.390.000
22 nov 2022282,64286,11280,46285,95285,2741.873.400
21 nov 2022283,40284,58281,04281,89281,2240.083.500
18 nov 2022287,89287,99282,32284,82284,1453.588.600
17 nov 2022280,88286,32280,72284,81284,1355.462.100
16 nov 2022287,39289,48284,60285,44284,7648.859.800
15 nov 2022292,21293,26285,97289,39288,7073.985.400
14 nov 2022285,86289,21284,44285,44284,7655.290.700
11 nov 2022282,56288,64281,19287,96287,2766.961.800
10 nov 2022276,01283,05273,85282,75282,0799.256.700
09 nov 2022267,76268,56263,03263,32262,6964.862.100
08 nov 2022269,14272,85265,52269,54268,9063.213.800
07 nov 2022265,75268,14263,57267,59266,9547.333.800
04 nov 2022265,53266,61259,08264,68264,0578.313.200
03 nov 2022263,01264,50260,10260,49259,8770.038.900
02 nov 2022275,08278,21265,61265,68265,0579.803.100
01 nov 2022281,50282,07274,74275,11274,4545.895.900
31 oct 2022278,92279,76275,99277,95277,2947.742.000
28 oct 2022272,23281,70272,06281,22280,5562.651.300
27 oct 2022276,79278,28272,34272,87272,2257.760.300
26 oct 2022278,46283,98277,43277,93277,2763.492.400
25 oct 2022279,41284,60277,90284,21283,5359.014.500
24 oct 2022275,69279,40271,97278,45277,7863.963.600
21 oct 2022267,98275,97266,82275,42274,7677.897.700
20 oct 2022269,58274,84267,92269,11268,4760.605.500
19 oct 2022269,93273,68268,07270,49269,8453.115.400
18 oct 2022276,53277,21268,74271,48270,8369.781.000
17 oct 2022266,84270,24266,74269,35268,7164.576.500
14 oct 2022271,20271,81260,14260,74260,1277.244.300
13 oct 2022255,16270,17254,26268,82268,18112.894.100
12 oct 2022263,40265,36261,95262,66262,0350.580.200
11 oct 2022264,70267,63261,03262,75262,1266.522.500
10 oct 2022269,30269,70263,64266,41265,7760.393.000
07 oct 2022275,02275,15267,74269,10268,4671.354.700
06 oct 2022280,96284,18279,43279,76279,0953.489.400
05 oct 2022278,28283,81275,42281,98281,3155.766.300
04 oct 2022278,99282,85278,99282,13281,4666.696.900
03 oct 2022269,07275,16267,53273,53272,8861.267.400
30 sept 2022271,03275,19267,10267,26266,6278.482.400
29 sept 2022275,86276,25268,84271,87271,2281.216.000
28 sept 2022274,46281,25272,95279,94279,2779.652.100
27 sept 2022277,81280,21272,11274,48273,8269.780.100
26 sept 2022275,03279,49273,56274,37273,7171.176.700
23 sept 2022277,55277,85272,02275,51274,8574.815.200
22 sept 2022282,00283,03278,82280,07279,4062.757.100
21 sept 2022289,59293,95283,42283,56282,8882.931.000
20 sept 2022288,49291,07286,38288,73288,0451.271.100
19 sept 2022286,10291,21286,04291,05290,3552.613.800
19 sept 20220.519 Dividendo
16 sept 2022287,72289,72285,62289,32288,1179.920.400
15 sept 2022294,07296,53289,46291,10289,8865.299.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...