Mercados españoles cerrados

ProShares UltraPro QQQ (TQQQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
94,56-8,86 (-8,57%)
A partir del 3:59PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 2021101,26101,3093,0094,5694,5645.854.448
26 ene. 2021103,72104,58102,18103,42103,4222.742.200
25 ene. 2021103,76105,0796,80103,31103,3138.292.600
22 ene. 2021100,41101,5299,88100,52100,5220.443.800
21 ene. 2021100,25102,1499,00101,44101,4423.170.800
21 ene. 20212:1 Split de acciones
20 ene. 202195,8699,8995,5398,9898,9830.434.000
19 ene. 202190,7293,0489,8092,5392,5330.241.800
15 ene. 202190,7191,5787,5488,6888,6835.423.000
14 ene. 202192,7593,6790,4890,8990,8929.559.000
13 ene. 202190,7993,1090,2592,3092,3027.187.600
12 ene. 202191,0692,0088,2090,5490,5436.507.800
11 ene. 202192,4093,4790,4090,9390,9335.325.600
08 ene. 202193,6595,4491,7095,1495,1438.203.800
07 ene. 202187,6892,3287,6891,5991,5930.923.800
06 ene. 202184,9589,1784,1185,4285,4252.682.600
05 ene. 202186,1489,2886,1489,1189,1129.678.200
04 ene. 202192,0492,1983,4286,9386,9349.368.000
31 dic. 202090,1491,2489,1790,9090,9026.677.000
30 dic. 202091,2291,5089,6490,1990,1926.201.800
29 dic. 202091,1891,7089,4090,2190,2130.285.600
28 dic. 202089,5890,3888,0189,9489,9429.263.200
24 dic. 202086,4687,7286,3687,3287,3219.266.400
23 dic. 202087,5287,8886,0986,2186,2129.858.600
22 dic. 202087,6588,3685,0987,5387,5340.082.600
21 dic. 202084,7987,3182,3486,8486,8450.899.200
18 dic. 202088,7888,9685,2687,1787,1742.189.000
17 dic. 202087,8288,3486,7988,1388,1334.818.800
16 dic. 202085,3987,1384,4986,3686,3634.397.600
15 dic. 202084,2985,0082,4684,9384,9339.495.600
14 dic. 202081,6184,0381,5882,3782,3736.671.200
11 dic. 202079,8280,7677,9580,6580,6542.454.800
10 dic. 202078,5282,1477,6381,2281,2243.336.600
09 dic. 202085,9286,1379,3180,2480,2461.219.600
08 dic. 202084,8286,3483,3186,0086,0033.481.400
07 dic. 202083,9585,5183,8085,2185,2131.007.000
04 dic. 202082,8083,9282,2583,7983,7931.772.000
03 dic. 202082,6484,1082,1882,7882,7839.365.400
02 dic. 202081,1182,7279,5982,4482,4436.532.400
01 dic. 202080,8983,4780,0582,1182,1142.699.000
30 nov. 202078,8679,3975,2979,0179,0146.155.600
27 nov. 202078,0279,5477,7678,6178,6123.231.800
25 nov. 202075,8677,0075,2276,5176,5132.169.400
24 nov. 202072,9175,5171,5475,1075,1039.003.800
23 nov. 202072,9173,8770,3872,1572,1544.765.200
20 nov. 202073,5374,1472,0672,1472,1432.498.400
19 nov. 202071,4673,8570,9873,6373,6339.835.400
18 nov. 202073,1374,3871,8571,8571,8538.585.400
17 nov. 202074,4074,6873,0773,5673,5645.676.000
16 nov. 202072,3874,5071,8774,2474,2453.437.200
13 nov. 202071,8973,0470,3372,5772,5752.373.800
12 nov. 202072,4373,4669,8670,7170,7171.671.800
11 nov. 202069,0472,1068,7471,7671,7663.415.400
10 nov. 202068,5769,6365,1867,2567,2584.333.400
09 nov. 202077,8479,1970,7471,0871,0882.932.800
06 nov. 202074,9376,2972,0375,7075,7067.575.600
05 nov. 202074,8376,2873,7975,4475,4475.066.200
04 nov. 202067,7971,3266,6670,0470,0484.593.800
03 nov. 202059,9963,2159,3061,7061,7067.484.600
02 nov. 202059,9061,0456,8158,7458,7475.568.000
30 oct. 202061,7862,3756,7858,7258,72115.405.600
29 oct. 202060,9765,2360,6263,1263,1269.093.600
28 oct. 202064,7165,1259,9060,0660,0692.360.000
27 oct. 202067,1468,6066,2668,0468,0455.965.000
26 oct. 202067,8969,9963,7466,4766,4779.278.400
23 oct. 202069,7169,7167,4469,6569,6547.772.000
22 oct. 202069,8570,5066,7469,2569,2559.790.800
21 oct. 202069,5471,5068,8669,2169,2160.643.200
20 oct. 202069,4971,7068,2969,3969,3968.677.600
19 oct. 202074,0274,7568,1868,9468,9469.388.800
16 oct. 202075,0476,1472,2572,5572,5557.024.200
15 oct. 202071,5174,1970,9773,6873,6862.269.200
14 oct. 202077,8378,6073,8275,2475,2474.492.800
13 oct. 202078,6079,1776,0777,1477,1470.965.400
12 oct. 202074,2079,3673,4377,1377,1373.529.200
09 oct. 202068,7770,6968,4870,5570,5548.817.800
08 oct. 202068,2268,3166,7767,5467,5449.473.400
07 oct. 202065,0867,0664,6966,5766,5756.272.200
06 oct. 202066,1967,5662,5863,2463,2486.412.200
05 oct. 202064,2467,0564,1366,8366,8352.697.600
02 oct. 202064,0666,8262,1762,8762,8799.888.400
01 oct. 202068,2969,0466,8968,5168,5169.669.000
30 sept. 202064,2967,7664,1365,4565,4584.692.000
29 sept. 202064,7465,4263,7664,1864,1855.451.400
28 sept. 202064,6465,0062,7864,8664,8668.332.800
25 sept. 202057,5361,7856,5361,2361,2381.119.600
24 sept. 202054,8559,3554,5857,2257,2293.759.000
23 sept. 202061,9262,0855,8556,4056,40101.376.800
22 sept. 202060,6062,5658,2362,1562,1578.766.600
21 sept. 202055,6258,9754,0558,9358,9393.828.600
18 sept. 202061,4361,7255,3858,2458,24115.760.600
17 sept. 202058,6061,9858,0360,5860,58111.711.200
16 sept. 202067,2667,6663,2963,5163,5176.535.400
15 sept. 202066,6767,7165,4866,7166,7175.222.400
14 sept. 202063,5065,4062,5463,9963,9967.258.200
11 sept. 202063,5064,1058,4060,8560,8596.449.400
10 sept. 202068,2669,1960,8762,2262,22116.484.200
09 sept. 202064,5167,6062,8366,0466,0472.588.000
08 sept. 202062,4766,9960,5360,8160,81106.706.200
04 sept. 202072,6975,1561,9370,8270,82140.370.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...