Mercados españoles cerrados en 7 hrs 22 min
IBEX 35
10.996,00 +105,80 (+0,97%) Euro Stoxx 50
4.969,37 +32,52 (+0,66%) Dólar/Euro
1,0678 +0,0022 (+0,20%) Petróleo Brent
87,68 +0,68 (+0,78%) Oro
2.324,00 -22,40 (-0,95%) Bitcoin EUR
61.967,23 +39,72 (+0,06%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 12,61 | 12,93 | 12,25 | 12,47 | 12,47 | 156.417.800 |
| 19 abr 2024 | 12,20 | 12,99 | 12,16 | 12,84 | 12,84 | 218.056.600 |
| 18 abr 2024 | 11,84 | 12,14 | 11,69 | 12,07 | 12,07 | 172.655.900 |
| 17 abr 2024 | 11,29 | 11,95 | 11,29 | 11,86 | 11,86 | 168.861.600 |
| 16 abr 2024 | 11,47 | 11,56 | 11,23 | 11,44 | 11,44 | 182.246.000 |
| 15 abr 2024 | 10,62 | 11,51 | 10,61 | 11,44 | 11,44 | 201.041.800 |
| 12 abr 2024 | 10,70 | 11,00 | 10,62 | 10,89 | 10,89 | 175.551.500 |
| 11 abr 2024 | 10,78 | 10,95 | 10,33 | 10,40 | 10,40 | 160.179.600 |
| 10 abr 2024 | 11,01 | 11,05 | 10,84 | 10,90 | 10,90 | 178.850.500 |
| 09 abr 2024 | 10,57 | 10,97 | 10,54 | 10,61 | 10,61 | 130.755.100 |
| 08 abr 2024 | 10,67 | 10,84 | 10,59 | 10,74 | 10,74 | 90.662.600 |
| 05 abr 2024 | 11,02 | 11,09 | 10,53 | 10,74 | 10,74 | 190.649.900 |
| 04 abr 2024 | 10,33 | 11,14 | 10,28 | 11,12 | 11,12 | 154.875.200 |
| 03 abr 2024 | 10,85 | 10,85 | 10,48 | 10,62 | 10,62 | 112.782.600 |
| 02 abr 2024 | 10,77 | 10,90 | 10,66 | 10,68 | 10,68 | 113.532.800 |
| 01 abr 2024 | 10,42 | 10,55 | 10,23 | 10,41 | 10,41 | 107.986.400 |
| 28 mar 2024 | 10,41 | 10,50 | 10,36 | 10,48 | 10,48 | 75.110.200 |
| 27 mar 2024 | 10,30 | 10,62 | 10,28 | 10,40 | 10,40 | 103.062.400 |
| 26 mar 2024 | 10,29 | 10,51 | 10,22 | 10,48 | 10,48 | 88.311.300 |
| 25 mar 2024 | 10,47 | 10,54 | 10,28 | 10,39 | 10,39 | 84.578.400 |
| 22 mar 2024 | 10,34 | 10,40 | 10,19 | 10,28 | 10,28 | 101.643.100 |
| 21 mar 2024 | 10,09 | 10,31 | 10,05 | 10,30 | 10,30 | 139.530.500 |
| 20 mar 2024 | 10,73 | 10,85 | 10,40 | 10,43 | 10,43 | 167.098.200 |
| 20 mar 2024 | 0.164 Dividendo | |||||
| 19 mar 2024 | 11,21 | 11,37 | 10,94 | 10,97 | 10,81 | 146.953.800 |
| 18 mar 2024 | 10,95 | 11,07 | 10,77 | 11,05 | 10,88 | 142.960.900 |
| 15 mar 2024 | 11,20 | 11,46 | 11,15 | 11,36 | 11,19 | 156.234.500 |
| 14 mar 2024 | 10,79 | 11,18 | 10,75 | 10,96 | 10,80 | 187.365.300 |
| 13 mar 2024 | 10,70 | 10,95 | 10,69 | 10,88 | 10,72 | 118.155.300 |
| 12 mar 2024 | 10,92 | 11,17 | 10,59 | 10,61 | 10,45 | 158.120.900 |
| 11 mar 2024 | 11,08 | 11,24 | 11,00 | 11,09 | 10,92 | 136.176.400 |
| 08 mar 2024 | 10,49 | 11,02 | 10,28 | 10,96 | 10,80 | 224.554.100 |
| 07 mar 2024 | 10,74 | 10,85 | 10,41 | 10,51 | 10,35 | 164.770.400 |
| 06 mar 2024 | 10,88 | 11,14 | 10,74 | 10,98 | 10,82 | 191.807.000 |
| 05 mar 2024 | 10,85 | 11,37 | 10,85 | 11,19 | 11,02 | 158.978.900 |
| 04 mar 2024 | 10,50 | 10,64 | 10,47 | 10,62 | 10,46 | 101.721.800 |
| 01 mar 2024 | 10,93 | 10,93 | 10,43 | 10,49 | 10,33 | 168.013.800 |
| 29 feb 2024 | 11,05 | 11,30 | 10,90 | 10,99 | 10,83 | 127.418.500 |
| 28 feb 2024 | 11,24 | 11,34 | 11,15 | 11,25 | 11,08 | 100.312.100 |
| 27 feb 2024 | 11,08 | 11,28 | 11,05 | 11,07 | 10,90 | 103.514.200 |
| 26 feb 2024 | 11,07 | 11,17 | 10,99 | 11,15 | 10,98 | 92.564.400 |
| 23 feb 2024 | 10,91 | 11,20 | 10,84 | 11,12 | 10,95 | 120.933.600 |
| 22 feb 2024 | 11,33 | 11,40 | 10,94 | 11,02 | 10,86 | 160.924.200 |
| 21 feb 2024 | 12,16 | 12,40 | 12,06 | 12,07 | 11,89 | 144.681.500 |
| 20 feb 2024 | 11,83 | 12,23 | 11,70 | 11,92 | 11,74 | 147.409.500 |
| 16 feb 2024 | 11,31 | 11,71 | 11,30 | 11,65 | 11,48 | 138.997.500 |
| 15 feb 2024 | 11,38 | 11,59 | 11,30 | 11,33 | 11,16 | 98.782.200 |
| 14 feb 2024 | 11,57 | 11,77 | 11,38 | 11,41 | 11,24 | 121.255.000 |
| 13 feb 2024 | 11,89 | 12,05 | 11,58 | 11,80 | 11,62 | 167.281.500 |
| 12 feb 2024 | 11,14 | 11,32 | 10,97 | 11,26 | 11,09 | 103.017.700 |
| 09 feb 2024 | 11,37 | 11,44 | 11,06 | 11,12 | 10,95 | 103.608.500 |
| 08 feb 2024 | 11,51 | 11,57 | 11,39 | 11,45 | 11,28 | 79.994.700 |
| 07 feb 2024 | 11,64 | 11,75 | 11,43 | 11,51 | 11,34 | 124.386.700 |
| 06 feb 2024 | 11,70 | 12,06 | 11,65 | 11,86 | 11,68 | 123.241.400 |
| 05 feb 2024 | 11,74 | 12,07 | 11,69 | 11,78 | 11,60 | 155.646.900 |
| 02 feb 2024 | 12,20 | 12,28 | 11,63 | 11,72 | 11,54 | 189.448.000 |
| 01 feb 2024 | 12,64 | 12,73 | 12,31 | 12,34 | 12,16 | 161.376.000 |
| 31 ene 2024 | 12,46 | 12,80 | 12,28 | 12,78 | 12,59 | 177.226.600 |
| 30 ene 2024 | 11,92 | 12,15 | 11,87 | 12,07 | 11,89 | 95.345.800 |
| 29 ene 2024 | 12,16 | 12,22 | 11,81 | 11,83 | 11,65 | 91.609.100 |
| 26 ene 2024 | 12,14 | 12,25 | 11,99 | 12,19 | 12,01 | 113.060.500 |
| 25 ene 2024 | 11,80 | 12,18 | 11,74 | 11,97 | 11,79 | 144.631.300 |
| 24 ene 2024 | 11,86 | 12,04 | 11,65 | 11,99 | 11,81 | 173.487.800 |
| 23 ene 2024 | 12,29 | 12,45 | 12,18 | 12,19 | 12,01 | 92.949.100 |
| 22 ene 2024 | 12,20 | 12,40 | 12,08 | 12,34 | 12,16 | 113.838.100 |
| 19 ene 2024 | 12,96 | 13,01 | 12,37 | 12,38 | 12,19 | 161.438.600 |
| 18 ene 2024 | 13,42 | 13,55 | 13,10 | 13,15 | 12,95 | 162.579.700 |
| 17 ene 2024 | 13,83 | 14,15 | 13,68 | 13,72 | 13,51 | 141.358.900 |
| 16 ene 2024 | 13,60 | 13,75 | 13,33 | 13,49 | 13,29 | 133.833.700 |
| 12 ene 2024 | 13,39 | 13,62 | 13,31 | 13,47 | 13,27 | 112.953.500 |
| 11 ene 2024 | 13,45 | 14,00 | 13,30 | 13,49 | 13,29 | 155.056.900 |
| 10 ene 2024 | 13,79 | 13,89 | 13,44 | 13,54 | 13,34 | 97.641.200 |
| 09 ene 2024 | 14,21 | 14,24 | 13,72 | 13,82 | 13,61 | 110.749.600 |
| 08 ene 2024 | 14,67 | 14,69 | 13,86 | 13,89 | 13,68 | 115.489.600 |
| 05 ene 2024 | 14,84 | 14,96 | 14,49 | 14,80 | 14,58 | 145.591.800 |
| 04 ene 2024 | 14,84 | 14,87 | 14,48 | 14,84 | 14,62 | 112.736.200 |
| 03 ene 2024 | 14,43 | 14,65 | 14,32 | 14,59 | 14,37 | 131.747.500 |
| 02 ene 2024 | 13,81 | 14,38 | 13,79 | 14,14 | 13,93 | 126.878.200 |
| 29 dic 2023 | 13,29 | 13,64 | 13,25 | 13,45 | 13,25 | 119.344.500 |
| 28 dic 2023 | 13,13 | 13,31 | 13,11 | 13,27 | 13,07 | 62.546.800 |
| 27 dic 2023 | 13,28 | 13,36 | 13,19 | 13,22 | 13,02 | 89.977.600 |
| 26 dic 2023 | 13,46 | 13,47 | 13,23 | 13,29 | 13,09 | 58.185.500 |
| 22 dic 2023 | 13,48 | 13,73 | 13,38 | 13,53 | 13,33 | 87.823.200 |
| 21 dic 2023 | 13,67 | 13,94 | 13,55 | 13,60 | 13,40 | 118.387.800 |
| 20 dic 2023 | 13,55 | 14,07 | 13,33 | 14,06 | 13,85 | 131.377.900 |
| 20 dic 2023 | 0.283 Dividendo | |||||
| 19 dic 2023 | 13,90 | 13,92 | 13,72 | 13,74 | 13,26 | 82.686.300 |
| 18 dic 2023 | 14,16 | 14,20 | 13,84 | 13,93 | 13,44 | 97.073.600 |
| 15 dic 2023 | 14,33 | 14,39 | 14,07 | 14,25 | 13,75 | 115.979.300 |
| 14 dic 2023 | 14,23 | 14,73 | 14,09 | 14,41 | 13,90 | 131.341.800 |
| 13 dic 2023 | 14,81 | 14,89 | 14,27 | 14,34 | 13,83 | 145.823.700 |
| 12 dic 2023 | 15,26 | 15,40 | 14,89 | 14,90 | 14,37 | 99.111.600 |
| 11 dic 2023 | 15,71 | 15,74 | 15,22 | 15,26 | 14,72 | 98.978.000 |
| 08 dic 2023 | 16,07 | 16,10 | 15,60 | 15,66 | 15,11 | 127.863.500 |
| 07 dic 2023 | 16,17 | 16,31 | 15,75 | 15,85 | 15,29 | 111.966.300 |
| 06 dic 2023 | 15,87 | 16,57 | 15,85 | 16,52 | 15,94 | 108.239.800 |
| 05 dic 2023 | 16,61 | 16,63 | 16,08 | 16,23 | 15,66 | 113.700.100 |
| 04 dic 2023 | 16,37 | 16,80 | 16,31 | 16,35 | 15,77 | 125.266.800 |
| 01 dic 2023 | 16,17 | 16,38 | 15,82 | 15,90 | 15,34 | 123.337.700 |
| 30 nov 2023 | 15,87 | 16,39 | 15,81 | 16,02 | 15,46 | 135.369.900 |
| *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.