Mercados españoles cerrados en 1 hr 13 mins

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
93,54+1,41 (+1,53%)
A partir del 09:38AM EDT. Mercado abierto.
Intervalo de fechas:
19 sept 2023 - 19 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept 202493,4893,5493,4893,5493,54412
18 sept 202492,2493,0092,1392,1392,1345.300
17 sept 202492,2992,8892,0292,1692,164500
16 sept 202492,0192,3391,9392,3392,339500
13 sept 202492,0092,0092,0092,0092,00300
12 sept 202490,3091,2590,3091,1791,174500
11 sept 202489,8390,4689,8390,4690,461400
10 sept 202489,6890,2389,6690,2390,232400
09 sept 202489,4590,4289,4590,0590,052300
06 sept 202490,3690,3689,1989,1989,192300
05 sept 202490,5090,5089,8990,1890,187100
04 sept 202490,4890,7490,4890,7490,74900
03 sept 202491,3091,3590,7890,7890,7817.700
30 ago 202491,1991,8191,1991,8191,811000
29 ago 202491,4991,9390,9691,2891,285600
28 ago 202491,6491,6490,8891,2691,265900
27 ago 202491,5191,8791,5191,7291,725400
26 ago 202492,1192,1191,6391,6391,633100
23 ago 202491,2891,6591,1191,5091,502300
22 ago 202491,0691,0690,5590,6090,601900
21 ago 202491,1991,2891,1991,2891,281200
20 ago 202490,8390,8990,6290,7890,785600
19 ago 202490,0490,8790,0490,8790,871400
16 ago 202489,6290,0089,6290,0090,002000
15 ago 202489,3389,6589,3389,6189,618400
14 ago 202488,1888,4888,0288,3788,371900
13 ago 202487,8688,4487,7788,4488,442900
12 ago 202487,2887,4486,9987,0887,082600
09 ago 202487,1487,7887,1187,6687,6615.700
08 ago 202486,4387,4486,4387,3287,322900
07 ago 202487,5087,5086,0986,1986,191500
06 ago 202486,4687,7486,4686,7986,793600
05 ago 202486,5786,5786,0586,2786,273200
02 ago 202488,1588,3187,8888,3188,3118.400
01 ago 202489,9690,4088,9889,2189,212300
31 jul 202490,5190,7090,2790,4390,431700
30 jul 202490,1890,1889,4889,9589,951000
29 jul 202489,0589,7689,0589,6489,643600
26 jul 202488,5688,9388,5688,9388,93600
25 jul 202488,6089,1688,3588,4988,494300
24 jul 202488,7988,7988,5488,5488,541100
23 jul 202489,9389,9689,6389,6389,631300
22 jul 202490,1190,2789,7990,2790,272400
19 jul 202490,3690,3689,6089,8089,802300
18 jul 202491,2891,2890,1090,1090,101300
17 jul 202490,8291,0490,8290,9690,962600
16 jul 202490,1191,0990,0491,0991,099100
15 jul 202489,5790,1889,5789,7889,783200
12 jul 202490,1090,1089,7789,7789,772700
11 jul 202489,4489,6189,0589,1789,172500
10 jul 202488,1588,6787,9788,6788,672800
09 jul 202488,0988,2287,9588,0988,095500
08 jul 202488,2988,3688,0488,1788,1711.500
05 jul 202488,0688,4987,8188,4988,492300
03 jul 202488,2088,2187,8587,9487,943100
02 jul 202487,7088,1287,5788,1288,1212.000
01 jul 202488,3888,3887,4687,5987,593500
28 jun 202488,6188,7288,0488,0488,041900
27 jun 202488,3188,4588,1988,4588,455000
27 jun 20240.256 Dividendo
26 jun 202489,0289,0288,7988,9488,684000
25 jun 202489,6889,6889,4789,5289,262700
24 jun 202489,7289,7989,5589,5989,332700
21 jun 202488,9589,3288,9589,3289,061600
20 jun 202488,4188,9388,4188,9288,667800
18 jun 202488,5288,5488,3688,5488,2919.200
17 jun 202487,5988,7487,5988,6088,343300
14 jun 202487,5687,8187,5687,8187,562100
13 jun 202487,9388,0387,8388,0387,783000
12 jun 202488,9488,9488,5288,5888,331400
11 jun 202488,0288,5988,0288,5388,281200
10 jun 202488,4188,6988,3388,6988,433500
07 jun 202489,1289,1288,8388,8388,573900
06 jun 202489,0089,4389,0089,1588,892200
05 jun 202488,8889,1588,8889,0588,791300
04 jun 202488,2588,9388,2288,5988,3320.000
03 jun 202488,5088,6987,6288,2387,984400
31 may 202487,7988,5687,6488,5688,313100
30 may 202487,5787,7887,5787,7887,533800
29 may 202487,1787,2787,1787,1986,941700
28 may 202488,7588,7587,7888,0287,772500
24 may 202488,7489,3388,7489,0188,752300
23 may 202489,0189,1688,3988,4188,161400
22 may 202489,5789,6189,4089,4589,192400
21 may 202489,5289,5789,3089,5789,311300
20 may 202489,2689,5489,2689,5389,271900
17 may 202489,5089,5089,3089,4689,205700
16 may 202489,5789,7289,5289,5489,282000
15 may 202489,6589,6589,2189,4289,162600
14 may 202489,1689,2088,7989,1188,852000
13 may 202489,0789,2888,7688,8688,603900
10 may 202488,6188,7888,5888,7288,462300
09 may 202487,8688,5487,8688,5488,292800
08 may 202488,0288,0587,8687,8687,611800
07 may 202488,1588,1788,0188,1087,852700
06 may 202487,7487,7787,5387,7787,527200
03 may 202487,7687,7687,5487,5787,322800
02 may 202485,9186,6485,9186,6486,394800
01 may 202485,8786,3885,8786,0385,7811.000
30 abr 202486,6186,6186,2186,2185,961600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...