Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.297,62 +441,36 (+0,71%)
Invesco NASDAQ Future Gen 200 ETF (QQQS)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 25,86 | 26,10 | 25,80 | 25,91 | 25,91 | 12.000 |
| 30 may 2024 | 25,74 | 25,88 | 25,74 | 25,74 | 25,74 | 600 |
| 29 may 2024 | 25,62 | 25,62 | 25,50 | 25,52 | 25,52 | 900 |
| 28 may 2024 | 26,10 | 26,10 | 25,74 | 25,85 | 25,85 | 1900 |
| 24 may 2024 | 25,66 | 25,79 | 25,64 | 25,79 | 25,79 | 2700 |
| 23 may 2024 | 25,36 | 25,53 | 25,36 | 25,53 | 25,53 | 500 |
| 22 may 2024 | 26,12 | 26,24 | 25,99 | 26,10 | 26,10 | 1100 |
| 21 may 2024 | 26,02 | 26,02 | 25,95 | 25,95 | 25,95 | 400 |
| 20 may 2024 | 26,11 | 26,23 | 26,00 | 26,12 | 26,12 | 1800 |
| 17 may 2024 | 26,16 | 26,17 | 26,04 | 26,04 | 26,04 | 1100 |
| 16 may 2024 | 26,37 | 26,37 | 26,12 | 26,27 | 26,27 | 4000 |
| 15 may 2024 | 26,55 | 26,55 | 26,23 | 26,37 | 26,37 | 2600 |
| 14 may 2024 | 26,01 | 26,28 | 26,01 | 26,05 | 26,05 | 4100 |
| 13 may 2024 | 25,60 | 25,89 | 25,60 | 25,65 | 25,65 | 2300 |
| 10 may 2024 | 25,86 | 25,86 | 25,31 | 25,34 | 25,34 | 800 |
| 09 may 2024 | 25,53 | 25,85 | 25,53 | 25,85 | 25,85 | 400 |
| 08 may 2024 | 25,76 | 25,76 | 25,62 | 25,64 | 25,64 | 1800 |
| 07 may 2024 | 26,14 | 26,17 | 26,01 | 26,01 | 26,01 | 1400 |
| 06 may 2024 | 25,88 | 26,03 | 25,88 | 26,02 | 26,02 | 1400 |
| 03 may 2024 | 25,77 | 26,06 | 25,71 | 25,77 | 25,77 | 2800 |
| 02 may 2024 | 25,20 | 25,26 | 24,80 | 25,26 | 25,26 | 1300 |
| 01 may 2024 | 24,64 | 25,49 | 24,64 | 24,91 | 24,91 | 2900 |
| 30 abr 2024 | 24,66 | 24,66 | 24,48 | 24,48 | 24,48 | 1400 |
| 29 abr 2024 | 24,50 | 24,92 | 24,50 | 24,87 | 24,87 | 4300 |
| 26 abr 2024 | 24,08 | 24,32 | 24,06 | 24,32 | 24,32 | 4500 |
| 25 abr 2024 | 24,09 | 24,09 | 23,72 | 23,95 | 23,95 | 3000 |
| 24 abr 2024 | 24,47 | 24,47 | 24,18 | 24,27 | 24,27 | 2000 |
| 23 abr 2024 | 24,50 | 24,50 | 24,38 | 24,38 | 24,38 | 500 |
| 22 abr 2024 | 23,95 | 24,06 | 23,95 | 24,06 | 24,06 | 900 |
| 19 abr 2024 | 24,06 | 24,08 | 23,78 | 23,88 | 23,88 | 2900 |
| 18 abr 2024 | 24,44 | 24,45 | 23,93 | 23,95 | 23,95 | 3400 |
| 17 abr 2024 | 24,76 | 24,76 | 24,23 | 24,23 | 24,23 | 1200 |
| 16 abr 2024 | 24,80 | 24,80 | 24,53 | 24,59 | 24,59 | 2100 |
| 15 abr 2024 | 25,54 | 25,54 | 24,70 | 24,83 | 24,83 | 3700 |
| 12 abr 2024 | 25,95 | 25,95 | 25,22 | 25,37 | 25,37 | 2900 |
| 11 abr 2024 | 25,76 | 26,13 | 25,76 | 26,13 | 26,13 | 1100 |
| 10 abr 2024 | 25,70 | 25,85 | 25,70 | 25,85 | 25,85 | 3300 |
| 09 abr 2024 | 26,48 | 26,60 | 26,48 | 26,60 | 26,60 | 800 |
| 08 abr 2024 | 26,43 | 26,43 | 26,14 | 26,27 | 26,27 | 2100 |
| 05 abr 2024 | 26,03 | 26,35 | 26,01 | 26,19 | 26,19 | 5100 |
| 04 abr 2024 | 26,89 | 26,90 | 26,11 | 26,15 | 26,15 | 2200 |
| 03 abr 2024 | 26,05 | 26,45 | 26,05 | 26,45 | 26,45 | 5000 |
| 02 abr 2024 | 26,38 | 26,38 | 26,05 | 26,13 | 26,13 | 7400 |
| 01 abr 2024 | 27,36 | 27,36 | 26,80 | 26,85 | 26,85 | 2800 |
| 28 mar 2024 | 27,22 | 27,24 | 27,11 | 27,11 | 27,11 | 1200 |
| 27 mar 2024 | 26,52 | 27,00 | 26,43 | 26,98 | 26,98 | 3200 |
| 26 mar 2024 | 26,59 | 26,59 | 26,30 | 26,30 | 26,30 | 3600 |
| 25 mar 2024 | 26,63 | 26,68 | 26,39 | 26,39 | 26,39 | 1600 |
| 22 mar 2024 | 26,74 | 26,74 | 26,56 | 26,56 | 26,56 | 1100 |
| 21 mar 2024 | 27,11 | 27,12 | 26,97 | 26,97 | 26,97 | 3900 |
| 20 mar 2024 | 26,11 | 26,80 | 26,02 | 26,80 | 26,80 | 4100 |
| 19 mar 2024 | 25,91 | 26,28 | 25,88 | 26,19 | 26,19 | 12.300 |
| 18 mar 2024 | 26,41 | 26,41 | 25,88 | 25,96 | 25,96 | 7100 |
| 18 mar 2024 | 0.067 Dividendo | |||||
| 15 mar 2024 | 26,08 | 26,35 | 26,08 | 26,22 | 26,15 | 33.700 |
| 14 mar 2024 | 26,73 | 26,73 | 25,87 | 26,07 | 26,00 | 4100 |
| 13 mar 2024 | 26,89 | 27,01 | 26,70 | 26,83 | 26,76 | 1900 |
| 12 mar 2024 | 27,25 | 27,25 | 26,85 | 26,88 | 26,81 | 3800 |
| 11 mar 2024 | 27,51 | 27,51 | 27,08 | 27,14 | 27,07 | 1000 |
| 08 mar 2024 | 28,05 | 28,05 | 27,49 | 27,49 | 27,42 | 900 |
| 07 mar 2024 | 27,63 | 27,68 | 27,55 | 27,55 | 27,48 | 2200 |
| 06 mar 2024 | 27,43 | 27,61 | 27,42 | 27,50 | 27,43 | 4100 |
| 05 mar 2024 | 27,34 | 27,34 | 27,08 | 27,08 | 27,01 | 1200 |
| 04 mar 2024 | 28,25 | 28,25 | 27,59 | 27,64 | 27,57 | 1300 |
| 01 mar 2024 | 27,90 | 28,20 | 27,90 | 27,97 | 27,90 | 1900 |
| 29 feb 2024 | 28,10 | 28,13 | 27,47 | 27,47 | 27,40 | 3000 |
| 28 feb 2024 | 28,03 | 28,03 | 27,62 | 27,69 | 27,62 | 24.100 |
| 27 feb 2024 | 27,71 | 28,14 | 27,65 | 28,12 | 28,05 | 4300 |
| 26 feb 2024 | 26,87 | 27,38 | 26,87 | 27,35 | 27,28 | 5300 |
| 23 feb 2024 | 26,75 | 26,86 | 26,75 | 26,78 | 26,71 | 1200 |
| 22 feb 2024 | 26,90 | 26,90 | 26,52 | 26,69 | 26,62 | 3200 |
| 21 feb 2024 | 26,74 | 26,74 | 26,44 | 26,56 | 26,49 | 1400 |
| 20 feb 2024 | 27,10 | 27,10 | 26,72 | 26,83 | 26,76 | 3300 |
| 16 feb 2024 | 27,31 | 27,61 | 27,29 | 27,29 | 27,22 | 4300 |
| 15 feb 2024 | 27,14 | 27,52 | 27,14 | 27,52 | 27,45 | 6600 |
| 14 feb 2024 | 26,40 | 26,84 | 26,36 | 26,84 | 26,77 | 5500 |
| 13 feb 2024 | 26,45 | 26,45 | 25,78 | 25,92 | 25,85 | 4000 |
| 12 feb 2024 | 26,81 | 27,44 | 26,81 | 27,44 | 27,37 | 7700 |
| 09 feb 2024 | 26,52 | 26,70 | 26,51 | 26,70 | 26,63 | 2200 |
| 08 feb 2024 | 25,62 | 26,02 | 25,62 | 26,02 | 25,95 | 1300 |
| 07 feb 2024 | 26,16 | 26,16 | 25,62 | 25,69 | 25,62 | 2200 |
| 06 feb 2024 | 25,49 | 25,97 | 25,49 | 25,97 | 25,90 | 2200 |
| 05 feb 2024 | 25,38 | 25,38 | 25,01 | 25,33 | 25,27 | 2600 |
| 02 feb 2024 | 25,65 | 25,65 | 25,54 | 25,56 | 25,49 | 800 |
| 01 feb 2024 | 25,23 | 25,83 | 25,23 | 25,83 | 25,76 | 1700 |
| 31 ene 2024 | 25,71 | 25,89 | 25,30 | 25,30 | 25,24 | 3700 |
| 30 ene 2024 | 26,30 | 26,30 | 25,84 | 25,87 | 25,80 | 8100 |
| 29 ene 2024 | 25,58 | 26,56 | 25,58 | 26,56 | 26,49 | 900 |
| 26 ene 2024 | 25,92 | 26,00 | 25,74 | 25,74 | 25,67 | 5400 |
| 25 ene 2024 | 25,67 | 25,78 | 25,62 | 25,78 | 25,71 | 4800 |
| 24 ene 2024 | 26,09 | 26,09 | 25,42 | 25,46 | 25,39 | 2300 |
| 23 ene 2024 | 25,63 | 25,73 | 25,55 | 25,67 | 25,60 | 4800 |
| 22 ene 2024 | 25,15 | 25,56 | 25,15 | 25,56 | 25,49 | 3400 |
| 19 ene 2024 | 24,53 | 24,96 | 24,53 | 24,96 | 24,90 | 2200 |
| 18 ene 2024 | 24,73 | 24,86 | 24,59 | 24,86 | 24,80 | 2500 |
| 17 ene 2024 | 25,00 | 25,00 | 24,68 | 24,95 | 24,89 | 2300 |
| 16 ene 2024 | 25,52 | 25,52 | 25,12 | 25,20 | 25,14 | 3500 |
| 12 ene 2024 | 25,98 | 25,98 | 25,60 | 25,63 | 25,56 | 2800 |
| 11 ene 2024 | 26,08 | 26,08 | 25,50 | 25,79 | 25,73 | 2500 |
| 10 ene 2024 | 26,43 | 26,43 | 26,00 | 26,17 | 26,10 | 5800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.