Mercados españoles cerrados

Direxion NASDAQ-100 Equal Weighted Index Shares (QQQE)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
84,36-1,59 (-1,85%)
Al cierre: 04:00PM EDT
83,82 -0,54 (-0,64%)
Después del cierre: 05:25PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202485,6185,6184,3684,3684,36324.010
29 abr 202485,6785,9685,4585,9585,9568.400
26 abr 202484,8485,7984,8185,5485,5489.500
25 abr 202484,6685,2084,0684,9984,9959.900
24 abr 202485,0585,5084,7185,0985,09222.700
23 abr 202483,9485,0483,9484,7384,73249.400
22 abr 202483,4284,0482,8383,6083,60163.500
19 abr 202483,4583,6782,5282,8082,80128.100
18 abr 202484,2384,2883,4083,5383,53409.400
17 abr 202485,0085,1283,9483,9783,97331.100
16 abr 202484,8085,3084,5284,9384,93271.700
15 abr 202487,0187,0184,6984,8984,89349.400
12 abr 202486,9686,9985,9686,1286,12316.100
11 abr 202487,2587,9786,8687,6887,6875.800
10 abr 202486,8787,1286,5886,8686,86354.900
09 abr 202488,2088,3487,5288,3388,33132.200
08 abr 202487,6387,9287,4487,6887,6864.700
05 abr 202486,7687,9086,7287,4987,4936.200
04 abr 202488,7988,9986,6786,7086,70346.100
03 abr 202487,5888,4687,5888,1088,1083.900
02 abr 202487,9588,0487,6787,9787,97132.800
01 abr 202489,4489,4588,7089,0089,00217.700
28 mar 202489,1689,4489,1089,2089,2051.100
27 mar 202489,1789,2988,6689,2989,29129.700
26 mar 202488,9388,9388,3888,5088,5062.100
25 mar 202488,5688,7388,3488,6088,6053.100
22 mar 202489,2089,2088,5088,7788,77387.900
21 mar 202489,4589,8789,2589,2589,25138.700
20 mar 202487,8488,7287,5388,6488,64423.000
19 mar 202487,1287,7786,9787,7487,7469.900
19 mar 20240.191 Dividendo
18 mar 202487,8288,0687,6387,7387,54155.700
15 mar 202487,5187,5886,9787,1186,9278.300
14 mar 202488,6788,6787,2587,8387,64232.000
13 mar 202488,9088,9088,3088,4688,27165.400
12 mar 202488,8989,1988,2089,1788,98108.200
11 mar 202488,2388,6287,9788,5288,3392.400
08 mar 202489,5589,7588,3188,4588,26445.000
07 mar 202489,0689,7188,9489,4689,2787.100
06 mar 202488,5489,0288,1588,5088,31154.200
05 mar 202488,6488,6487,3087,6787,48309.900
04 mar 202489,4689,4689,0389,0888,89103.800
01 mar 202488,4089,4988,2289,2489,05190.500
29 feb 202488,5288,5787,7688,2988,10150.400
28 feb 202487,8988,0887,6587,9087,71101.600
27 feb 202488,1688,3387,9588,2788,08205.400
26 feb 202487,7688,2087,7287,8787,68106.400
23 feb 202488,0188,0787,5187,7087,51245.700
22 feb 202487,4388,1187,1587,9787,7894.400
21 feb 202485,7986,0085,2286,0085,81163.900
20 feb 202486,6586,8485,9686,5786,38261.400
16 feb 202487,7187,8086,8587,0486,85132.400
15 feb 202487,3787,7787,1087,7287,53132.100
14 feb 202486,6787,0786,3086,9686,77206.400
13 feb 202486,0286,4685,3586,0385,84400.200
12 feb 202487,6388,1187,4587,6387,44169.400
09 feb 202487,3587,7487,0287,6287,43209.200
08 feb 202486,9187,2386,7387,2287,03263.900
07 feb 202486,7087,2586,4086,9386,74128.600
06 feb 202486,2086,2685,7986,2386,04426.600
05 feb 202486,2586,2585,3285,9385,74195.300
02 feb 202485,9586,6585,6386,3586,16193.200
01 feb 202485,4886,1384,8486,0585,86153.200
31 ene 202485,8886,2884,9685,1684,97354.700
30 ene 202486,3586,5486,2286,3986,20212.300
29 ene 202486,0586,9285,9386,9286,73190.600
26 ene 202486,1986,3885,7885,9985,80191.100
25 ene 202486,8886,8886,0186,4786,28120.700
24 ene 202486,9886,9886,0786,1285,93173.100
23 ene 202486,0186,2885,7286,2886,09244.400
22 ene 202486,0586,2685,7385,9285,73224.100
19 ene 202484,5685,5884,2885,4785,28263.200
18 ene 202483,7184,2283,3684,1884,00112.300
17 ene 202483,1283,2582,4583,2583,07123.200
16 ene 202483,7184,0083,2583,7483,56244.700
12 ene 202484,4484,5983,7984,0383,85303.000
11 ene 202484,1084,2383,0884,0683,88161.200
10 ene 202483,6984,1883,3884,0383,85147.600
09 ene 202483,2083,9783,0283,7183,53125.900
08 ene 202482,4883,7882,4583,7783,59198.300
05 ene 202482,1482,8082,0182,1882,00122.000
04 ene 202482,1782,6982,0282,1381,95142.900
03 ene 202483,0283,0382,4382,5182,33256.200
02 ene 202483,9984,1583,1883,5483,36200.000
29 dic 202384,9485,0484,2784,6484,46141.100
28 dic 202385,2185,2184,9484,9484,76107.100
27 dic 202385,0585,0884,7585,0084,81226.100
26 dic 202384,5285,0084,4084,9184,73182.600
22 dic 202384,3084,4183,7884,2484,06188.000
21 dic 202383,6483,9583,2483,8783,69166.100
21 dic 20230.246 Dividendo
20 dic 202384,1484,4882,9383,0182,58239.100
19 dic 202384,0284,3983,9784,3183,88295.900
18 dic 202383,8583,9283,4783,8483,41324.800
15 dic 202383,9484,0383,3783,5583,12480.000
14 dic 202383,7284,2583,1283,6983,26692.300
13 dic 202381,7383,0981,5183,0482,61467.800
12 dic 202381,2381,5380,6981,5381,11196.100
11 dic 202379,9081,2379,9081,1180,69552.400
08 dic 202379,1179,8279,0079,5179,10161.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...