Mercados españoles cerrados

First Trust NASDAQ-100 Ex-Technology Sector Index Fund (QQXT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
86,24+0,71 (+0,83%)
A partir del 01:47PM EDT. Mercado abierto.
Intervalo de fechas:
22 abr 2023 - 22 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202485,7886,2485,7886,2486,241650
19 abr 202485,4985,5385,1985,5385,5354.600
18 abr 202485,9186,0485,4685,4785,473500
17 abr 202486,3186,3185,6085,7685,761500
16 abr 202485,9386,2985,9386,0586,052700
15 abr 202488,3088,3086,1986,3986,397300
12 abr 202488,0988,0987,2987,2987,291900
11 abr 202488,8788,8788,6888,6888,681000
10 abr 202487,9688,2787,9688,2788,273800
09 abr 202489,5289,5289,1389,4589,453400
08 abr 202488,9389,3488,9389,1089,103500
05 abr 202488,2089,2188,2089,0789,073900
04 abr 202489,9989,9988,3088,3088,303200
03 abr 202489,1389,5989,1389,3189,316800
02 abr 202489,7589,7589,2189,4289,423600
01 abr 202491,0991,0990,2690,3790,377600
28 mar 202491,0491,1990,9791,0591,057500
27 mar 202490,6291,0790,6291,0791,075900
26 mar 202490,4190,4189,9290,0090,0026.900
25 mar 202490,3490,3490,0390,1390,133600
22 mar 202490,7790,7790,1290,2690,2612.300
21 mar 202491,0891,0890,8190,8190,8195.800
21 mar 20240.289 Dividendo
20 mar 202490,0490,5489,7890,5490,2510.800
19 mar 202489,6089,9589,6089,9589,665100
18 mar 202489,3989,8689,3289,5589,263300
15 mar 202489,3089,3788,7789,0388,753100
14 mar 202489,6889,6888,8789,1588,877000
13 mar 202489,8690,1189,7589,7689,4712.900
12 mar 202490,0590,3390,0290,1689,878500
11 mar 202489,7190,1789,7190,1589,864800
08 mar 202489,7289,9889,5889,7289,432500
07 mar 202489,8290,0089,6889,7789,4811.000
06 mar 202489,2989,6389,2789,4189,123000
05 mar 202489,3189,3188,6788,8588,5716.100
04 mar 202489,5989,8289,5389,5889,296600
01 mar 202489,1890,1389,1890,1389,846900
29 feb 202489,5989,7489,5189,6789,386200
28 feb 202489,5789,8889,5789,7089,414700
27 feb 202489,2589,7889,2289,7889,491900
26 feb 202489,1089,4189,1089,2788,996200
23 feb 202489,2689,4089,1889,4089,117200
22 feb 202488,7589,6188,6689,5189,2216.300
21 feb 202488,1988,3388,0888,3388,0513.700
20 feb 202488,0888,3688,0088,1487,8624.100
16 feb 202488,4789,0288,3088,4388,1537.300
15 feb 202487,7588,8587,7588,7388,4523.400
14 feb 202487,2587,6386,9287,6387,35175.700
13 feb 202487,1987,2786,7587,0986,814400
12 feb 202487,8888,5787,8888,4488,1621.700
09 feb 202487,8188,0887,8188,0587,771100
08 feb 202488,5888,5888,1588,4388,154800
07 feb 202489,0589,0588,6688,6688,384400
06 feb 202488,1388,6688,1388,6588,379400
05 feb 202488,0288,0987,6488,0187,7312.700
02 feb 202488,0588,7588,0588,6888,401300
01 feb 202488,4488,8788,4488,8788,591300
31 ene 202488,5588,5687,7987,8687,581800
30 ene 202488,7488,9088,7188,7988,513000
29 ene 202488,2189,0588,2189,0588,779300
26 ene 202488,3788,4788,2988,3688,081000
25 ene 202488,0388,1687,7788,1687,885100
24 ene 202488,7188,7187,6487,6487,367100
23 ene 202488,0588,2087,7488,1587,875800
22 ene 202488,1788,1887,7287,8987,612500
19 ene 202487,0187,7086,8287,7087,428400
18 ene 202486,4186,9986,3186,9986,711100
17 ene 202486,1686,4085,9386,4086,128100
16 ene 202486,7386,9786,4586,8186,533000
12 ene 202487,3287,5587,3287,4787,192500
11 ene 202487,7987,7986,9687,4987,216700
10 ene 202487,7887,7887,4387,7387,456400
09 ene 202487,4887,7887,4487,7187,435600
08 ene 202487,0588,0187,0188,0187,731900
05 ene 202486,8587,1086,6887,0286,744600
04 ene 202487,2887,5586,9787,0286,746900
03 ene 202487,6687,6787,1287,2186,935200
02 ene 202488,0388,5987,9688,2787,995800
29 dic 202388,4588,4588,1088,1387,852900
28 dic 202388,6088,7388,4388,4388,157200
27 dic 202388,2888,5388,2288,5388,251900
26 dic 202387,7088,1887,7088,1287,8411.800
22 dic 202387,8987,9087,3687,5387,254100
22 dic 20230.405 Dividendo
21 dic 202387,3087,7487,2787,7287,0424.000
20 dic 202388,1188,3686,7486,7486,067400
19 dic 202387,7388,1487,7388,1487,451800
18 dic 202387,4187,5687,2787,3986,714700
15 dic 202388,1388,1387,0187,2486,564300
14 dic 202388,2088,2087,4687,6586,974700
13 dic 202385,5587,1185,4487,1186,435800
12 dic 202385,4185,4184,5785,3384,666100
11 dic 202384,1085,1584,1085,1384,479500
08 dic 202383,4083,9983,2983,6883,034700
07 dic 202383,7283,8583,6483,6482,9912.000
06 dic 202383,4483,6183,2983,3382,689600
05 dic 202383,3283,3983,0483,1182,462100
04 dic 202384,1684,1683,5684,1083,443100
01 dic 202382,5684,0682,5683,9783,326100
30 nov 202382,6282,8682,2982,8682,218000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...