Última Hora: "Soflusa anuncia dezenas de supressões para segunda-feira na ligação fluvial - SAPO 24" Fri, 24 May 2019 19:27:00 GMT    "Krovinovic pagou a conta a adeptos do Benfica num bar - Correio da Manhã" Sun, 26 May 2019 11:50:44 GMT    "Europeias 2019. CDS deixa cair objectivo de ficar à frente do BE e PCP - PÚBLICO" Fri, 24 May 2019 19:33:00 GMT    "ABOLA.PT - Revista de Imprensa - «Médicos sofrem de exaustão emocional» - Correio da Manhã - A Bola" Sat, 25 May 2019 08:53:26 GMT   "Com cães, coletes amarelos ou trajes típicos, europeus votam nos 751 lugares do Parlamento Europeu - PÚBLICO" Sun, 26 May 2019 15:23:00 GMT    "Saiba em que casos as empresas podem controlar trabalhadores com recolha de dados biométricos - Jornal Económico" Sat, 25 May 2019 18:11:07 GMT    "Três aviões já conseguiram aterrar na Madeira esta manhã - DNoticias" Sun, 26 May 2019 09:17:00 GMT    "Sérgio Conceição rejeita comentar episódio com Frederico Varandas - SIC Notícias" Sat, 25 May 2019 20:37:00 GMT    "Voto eletrónico retomado na mesa em Évora temporariamente suspensa - SIC Notícias" Sun, 26 May 2019 09:42:00 GMT    "Taça: os dados que sustentam a «injustiça» de que falou Conceição - Mais Futebol" Sun, 26 May 2019 14:09:18 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
EE - [Ticker: QQQQ]Gráfico EE<QQQ>  Noticias EE<QQQ>  Descargar Históricos de Metastock EE<QQQ> y Otros  Análisis Técnico EE<QQQ>  
Última Transacción0,000Hora de Cotización - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para QQQQ desde 2000-01-01 hasta 2019-05-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03189,5036.345.200192,38181,50192,3800:00:00
2000-01-04176,5033.786.600187,00175,88184,0000:00:00
2000-01-05172,0042.496.600179,25168,50175,0000:00:00
2000-01-06160,1937.134.800176,00159,50173,7500:00:00
2000-01-07180,0028.138.200180,00165,00165,8800:00:00
2000-01-10185,0029.675.600187,88179,88182,0000:00:00
2000-01-11176,0032.546.600185,75174,00183,5000:00:00
2000-01-12172,1329.050.000178,48172,00178,0000:00:00
2000-01-13182,5025.165.200183,00174,16177,0000:00:00
2000-01-14186,7521.898.600187,25184,00186,0000:00:00
2000-01-18187,7516.752.400188,88182,88184,1300:00:00
2000-01-19192,0019.006.000192,00184,86186,9800:00:00
2000-01-20190,1325.958.000193,75188,02191,0000:00:00
2000-01-21192,5018.698.200193,13190,13193,0000:00:00
2000-01-24183,2528.340.400195,25181,94194,8800:00:00
2000-01-25186,0033.276.200188,23178,81183,7500:00:00
2000-01-26178,5023.095.600186,63178,00186,5000:00:00
2000-01-27181,1330.739.200185,00175,25183,5000:00:00
2000-01-28172,0035.313.800180,94169,50180,0000:00:00
2000-01-31179,3836.014.600180,00167,00171,7500:00:00
2000-02-01184,1926.417.600185,00176,88179,0600:00:00
2000-02-02185,7526.169.200189,44184,19184,5000:00:00
2000-02-03193,0030.579.800193,25184,56188,6300:00:00
2000-02-04194,3126.640.000196,48192,44194,0000:00:00
2000-02-07197,0017.761.000197,25192,50194,5000:00:00
2000-02-08205,2521.999.400205,75198,75198,7500:00:00
2000-02-09198,0027.258.200204,39197,50204,1300:00:00
2000-02-10204,5026.341.600204,50197,11199,6300:00:00
2000-02-11199,7524.876.000204,13196,00204,1300:00:00
2000-02-14199,5022.814.600200,00195,50199,9800:00:00
2000-02-15200,9430.572.800201,25191,75197,8800:00:00
2000-02-16200,0025.310.600203,38198,63199,8100:00:00
2000-02-17204,2530.080.200206,50199,25202,3800:00:00
2000-02-18196,8825.271.200206,00196,88205,2500:00:00
2000-02-22197,5037.226.200199,88192,50198,0000:00:00
2000-02-23208,5032.170.800210,00198,31199,3600:00:00
2000-02-24213,0048.868.200213,61204,00209,7500:00:00
2000-02-25208,1332.617.600215,00207,75212,3800:00:00
2000-02-28208,0038.216.200211,38201,00206,5000:00:00
2000-02-29213,5023.978.600214,19209,88211,5000:00:00
2000-03-01215,2524.468.400217,13213,00214,5000:00:00
2000-03-02210,2732.739.200216,38209,50216,1300:00:00
2000-03-03222,1332.017.200222,25214,00216,0000:00:00
2000-03-06223,8823.268.400226,44220,50223,5000:00:00
2000-03-07220,5039.471.000227,75217,50227,6300:00:00
2000-03-08222,5043.512.600224,00212,56222,0000:00:00
2000-03-09230,0030.101.400231,00218,19222,4400:00:00
2000-03-10229,0029.750.600232,88227,02229,7500:00:00
2000-03-13223,0037.544.200228,25219,06220,0000:00:00
2000-03-14214,7539.106.800226,75210,00225,5000:00:00
2000-03-15205,7551.202.600214,00203,75213,0000:00:00
2000-03-16217,5055.282.200218,50202,00210,7500:00:00
2000-03-17221,6331.422.400222,13215,88216,0000:00:00
2000-03-20107,6921.167.200111,50106,25111,0000:00:00
2000-03-21111,7533.435.100111,94103,56106,1200:00:00
2000-03-22114,0024.370.200115,97111,12113,5000:00:00
2000-03-23116,0019.227.400117,75113,56114,4800:00:00
2000-03-24117,5622.063.000120,50115,02117,4800:00:00
2000-03-27117,7511.752.600119,50117,12118,0000:00:00
2000-03-28114,7518.336.300117,81113,12116,9800:00:00
2000-03-29110,0027.189.500115,44110,00115,3700:00:00
2000-03-30107,2542.328.700112,75103,50107,2500:00:00
2000-03-31109,5031.349.900110,62104,00108,1400:00:00
2000-04-03102,9431.551.300109,12100,75107,7700:00:00
2000-04-04101,9466.213.000103,9488,31103,6200:00:00
2000-04-05100,1237.631.500103,9496,2597,5000:00:00
2000-04-06102,5030.499.900103,8799,75102,3700:00:00
2000-04-07106,6220.645.500107,37102,62104,1200:00:00
2000-04-10100,1226.988.200107,6999,25107,6200:00:00
2000-04-1197,7534.497.100101,5095,0697,1200:00:00
2000-04-1292,0034.824.40098,7590,2597,6200:00:00
2000-04-1388,0046.330.50096,0088,0092,8100:00:00
2000-04-1480,3760.851.30088,5078,0086,0600:00:00
2000-04-1789,6255.398.50090,0078,0078,0200:00:00
2000-04-1892,0036.260.90093,0087,3789,4800:00:00
2000-04-1989,1928.082.50093,6289,0692,5000:00:00
2000-04-2087,2521.255.60090,9786,0690,3700:00:00
2000-04-2484,7531.190.90085,2579,8783,4400:00:00
2000-04-2590,4728.663.20090,5086,0086,5000:00:00
2000-04-2687,3725.688.30092,4287,1290,6200:00:00
2000-04-2791,2537.010.40092,4882,2584,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters