Mercados españoles cerrados

First Trust NASDAQ-100-Technology Sector Index Fund (QTEC)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
182,75+2,61 (+1,45%)
Al cierre: 04:00PM EDT
182,75 0,00 (0,00%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024182,91183,52181,84182,75182,75106.139
02 may 2024179,74180,53176,55180,14180,14139.600
01 may 2024178,99182,00177,02177,34177,34106.700
30 abr 2024182,85184,11180,06180,06180,0654.000
29 abr 2024184,30184,58182,85183,81183,8167.200
26 abr 2024182,03184,63181,49183,99183,99119.100
25 abr 2024178,71181,79178,32181,18181,1864.300
24 abr 2024182,14183,10179,97181,14181,1493.100
23 abr 2024177,32180,58177,00179,90179,90103.100
22 abr 2024175,22177,16173,44176,36176,3694.000
19 abr 2024177,23177,87173,20173,94173,94148.300
18 abr 2024179,74180,26177,69177,92177,92100.100
17 abr 2024183,52183,68179,69179,73179,7382.300
16 abr 2024182,42184,27182,08183,27183,27152.500
15 abr 2024187,94187,97181,96182,67182,67193.800
12 abr 2024187,96188,15185,64186,02186,02184.900
11 abr 2024188,93191,02187,36190,75190,7575.200
10 abr 2024187,45188,74186,65187,47187,47112.100
09 abr 2024190,26190,69188,30190,46190,4687.400
08 abr 2024189,22189,63187,73188,85188,8560.900
05 abr 2024187,02189,47186,59188,68188,6875.000
04 abr 2024192,20192,65186,23186,23186,23116.600
03 abr 2024188,25191,03188,25189,94189,9468.800
02 abr 2024188,61189,64187,85189,41189,4175.300
01 abr 2024190,98193,05190,86191,42191,42124.000
28 mar 2024190,86191,59190,40190,68190,6858.900
27 mar 2024191,42191,50189,01191,00191,00163.100
26 mar 2024191,26191,59189,96190,06190,0675.800
25 mar 2024189,89191,17189,03190,23190,2365.100
22 mar 2024191,46192,07190,05191,26191,2639.300
21 mar 2024193,24194,04191,79191,80191,8080.900
21 mar 20240.008 Dividendo
20 mar 2024188,45190,26186,80190,00189,9967.700
19 mar 2024185,83187,48184,30187,16187,15139.000
18 mar 2024187,95188,71187,02187,16187,1553.500
15 mar 2024186,82187,20185,71185,75185,7453.700
14 mar 2024190,74190,79187,25188,85188,84100.100
13 mar 2024191,85192,03189,76190,36190,3590.300
12 mar 2024190,98192,85189,28192,75192,74353.900
11 mar 2024189,22190,17187,81189,83189,82460.300
08 mar 2024195,48196,30190,56190,72190,71190.000
07 mar 2024193,23196,26192,72195,66195,65102.800
06 mar 2024192,99193,33190,69191,86191,85165.800
05 mar 2024192,14192,14187,81189,20189,19121.900
04 mar 2024194,95195,38193,79194,24194,23107.500
01 mar 2024191,59194,78190,98194,20194,1995.000
29 feb 2024189,36190,92188,38190,61190,60107.400
28 feb 2024188,06188,52187,29187,94187,9357.500
27 feb 2024189,75190,68188,86189,50189,4971.400
26 feb 2024188,71190,12188,32189,16189,1588.300
23 feb 2024189,74190,14187,39187,98187,97111.900
22 feb 2024187,95189,22187,11188,66188,65117.200
21 feb 2024181,00182,01179,86182,01182,00167.800
20 feb 2024185,85186,48182,95185,37185,3679.600
16 feb 2024189,80189,80186,75187,22187,21108.000
15 feb 2024190,02190,35188,26189,37189,3683.800
14 feb 2024188,15189,49187,44189,49189,48187.200
13 feb 2024184,45187,74183,37185,88185,87119.000
12 feb 2024190,93192,18189,59189,91189,9085.100
09 feb 2024189,23191,61188,56190,93190,92159.200
08 feb 2024185,93188,49185,92187,80187,79110.800
07 feb 2024184,38186,19183,43185,74185,73130.800
06 feb 2024184,37184,37180,61182,42182,41100.800
05 feb 2024183,43183,98181,41183,39183,38178.700
02 feb 2024181,07183,75180,62183,36183,35128.400
01 feb 2024180,19181,41179,10180,94180,93129.200
31 ene 2024179,97182,17178,66179,37179,36206.000
30 ene 2024184,02184,15182,12182,59182,58107.300
29 ene 2024182,10184,48182,10184,48184,4767.500
26 ene 2024182,64183,62181,89182,09182,08178.100
25 ene 2024187,40187,40183,94184,78184,77164.100
24 ene 2024185,79187,16184,66184,98184,9797.600
23 ene 2024183,71183,78181,89183,72183,7169.400
22 ene 2024183,40184,39182,30183,01183,00106.200
19 ene 2024178,02181,66178,02181,66181,65112.000
18 ene 2024176,35176,99174,88176,82176,8185.400
17 ene 2024173,45173,79170,83173,52173,51114.100
16 ene 2024174,12175,78173,70175,08175,0766.900
12 ene 2024175,26175,81173,89174,52174,51217.300
11 ene 2024174,46175,33172,07174,67174,6679.600
10 ene 2024173,06174,17171,70173,75173,74160.200
09 ene 2024169,90173,44169,90172,72172,7176.400
08 ene 2024168,08171,79168,08171,75171,74118.300
05 ene 2024166,65168,42166,42167,03167,02155.200
04 ene 2024166,21167,80166,15166,50166,4983.800
03 ene 2024167,87168,80167,17167,64167,63153.400
02 ene 2024173,52173,52169,05170,04170,03269.800
29 dic 2023176,44176,95174,80175,47175,4666.300
28 dic 2023177,42177,42176,59176,75176,74119.600
27 dic 2023177,45177,45176,31176,94176,93101.200
26 dic 2023175,80177,21175,80176,89176,8853.100
22 dic 2023175,47175,55174,00175,21175,2063.700
22 dic 20230.031 Dividendo
21 dic 2023173,85174,62172,95174,42174,38112.300
20 dic 2023173,66174,67171,10171,10171,0673.900
19 dic 2023173,95174,57173,73174,19174,1572.900
18 dic 2023173,79173,94172,52173,48173,4489.700
15 dic 2023172,98174,76172,76173,62173,5880.500
14 dic 2023171,56173,18170,73172,34172,3099.700
13 dic 2023168,75170,95167,82170,56170,52149.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...