|
 EE - [Ticker: QQQQ] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 189,50 | 36.345.200 | 192,38 | 181,50 | 192,38 | 00:00:00 | | 2000-01-04 | 176,50 | 33.786.600 | 187,00 | 175,88 | 184,00 | 00:00:00 | | 2000-01-05 | 172,00 | 42.496.600 | 179,25 | 168,50 | 175,00 | 00:00:00 | | 2000-01-06 | 160,19 | 37.134.800 | 176,00 | 159,50 | 173,75 | 00:00:00 | | 2000-01-07 | 180,00 | 28.138.200 | 180,00 | 165,00 | 165,88 | 00:00:00 | | 2000-01-10 | 185,00 | 29.675.600 | 187,88 | 179,88 | 182,00 | 00:00:00 | | 2000-01-11 | 176,00 | 32.546.600 | 185,75 | 174,00 | 183,50 | 00:00:00 | | 2000-01-12 | 172,13 | 29.050.000 | 178,48 | 172,00 | 178,00 | 00:00:00 | | 2000-01-13 | 182,50 | 25.165.200 | 183,00 | 174,16 | 177,00 | 00:00:00 | | 2000-01-14 | 186,75 | 21.898.600 | 187,25 | 184,00 | 186,00 | 00:00:00 | | 2000-01-18 | 187,75 | 16.752.400 | 188,88 | 182,88 | 184,13 | 00:00:00 | | 2000-01-19 | 192,00 | 19.006.000 | 192,00 | 184,86 | 186,98 | 00:00:00 | | 2000-01-20 | 190,13 | 25.958.000 | 193,75 | 188,02 | 191,00 | 00:00:00 | | 2000-01-21 | 192,50 | 18.698.200 | 193,13 | 190,13 | 193,00 | 00:00:00 | | 2000-01-24 | 183,25 | 28.340.400 | 195,25 | 181,94 | 194,88 | 00:00:00 | | 2000-01-25 | 186,00 | 33.276.200 | 188,23 | 178,81 | 183,75 | 00:00:00 | | 2000-01-26 | 178,50 | 23.095.600 | 186,63 | 178,00 | 186,50 | 00:00:00 | | 2000-01-27 | 181,13 | 30.739.200 | 185,00 | 175,25 | 183,50 | 00:00:00 | | 2000-01-28 | 172,00 | 35.313.800 | 180,94 | 169,50 | 180,00 | 00:00:00 | | 2000-01-31 | 179,38 | 36.014.600 | 180,00 | 167,00 | 171,75 | 00:00:00 | | 2000-02-01 | 184,19 | 26.417.600 | 185,00 | 176,88 | 179,06 | 00:00:00 | | 2000-02-02 | 185,75 | 26.169.200 | 189,44 | 184,19 | 184,50 | 00:00:00 | | 2000-02-03 | 193,00 | 30.579.800 | 193,25 | 184,56 | 188,63 | 00:00:00 | | 2000-02-04 | 194,31 | 26.640.000 | 196,48 | 192,44 | 194,00 | 00:00:00 | | 2000-02-07 | 197,00 | 17.761.000 | 197,25 | 192,50 | 194,50 | 00:00:00 | | 2000-02-08 | 205,25 | 21.999.400 | 205,75 | 198,75 | 198,75 | 00:00:00 | | 2000-02-09 | 198,00 | 27.258.200 | 204,39 | 197,50 | 204,13 | 00:00:00 | | 2000-02-10 | 204,50 | 26.341.600 | 204,50 | 197,11 | 199,63 | 00:00:00 | | 2000-02-11 | 199,75 | 24.876.000 | 204,13 | 196,00 | 204,13 | 00:00:00 | | 2000-02-14 | 199,50 | 22.814.600 | 200,00 | 195,50 | 199,98 | 00:00:00 | | 2000-02-15 | 200,94 | 30.572.800 | 201,25 | 191,75 | 197,88 | 00:00:00 | | 2000-02-16 | 200,00 | 25.310.600 | 203,38 | 198,63 | 199,81 | 00:00:00 | | 2000-02-17 | 204,25 | 30.080.200 | 206,50 | 199,25 | 202,38 | 00:00:00 | | 2000-02-18 | 196,88 | 25.271.200 | 206,00 | 196,88 | 205,25 | 00:00:00 | | 2000-02-22 | 197,50 | 37.226.200 | 199,88 | 192,50 | 198,00 | 00:00:00 | | 2000-02-23 | 208,50 | 32.170.800 | 210,00 | 198,31 | 199,36 | 00:00:00 | | 2000-02-24 | 213,00 | 48.868.200 | 213,61 | 204,00 | 209,75 | 00:00:00 | | 2000-02-25 | 208,13 | 32.617.600 | 215,00 | 207,75 | 212,38 | 00:00:00 | | 2000-02-28 | 208,00 | 38.216.200 | 211,38 | 201,00 | 206,50 | 00:00:00 | | 2000-02-29 | 213,50 | 23.978.600 | 214,19 | 209,88 | 211,50 | 00:00:00 | | 2000-03-01 | 215,25 | 24.468.400 | 217,13 | 213,00 | 214,50 | 00:00:00 | | 2000-03-02 | 210,27 | 32.739.200 | 216,38 | 209,50 | 216,13 | 00:00:00 | | 2000-03-03 | 222,13 | 32.017.200 | 222,25 | 214,00 | 216,00 | 00:00:00 | | 2000-03-06 | 223,88 | 23.268.400 | 226,44 | 220,50 | 223,50 | 00:00:00 | | 2000-03-07 | 220,50 | 39.471.000 | 227,75 | 217,50 | 227,63 | 00:00:00 | | 2000-03-08 | 222,50 | 43.512.600 | 224,00 | 212,56 | 222,00 | 00:00:00 | | 2000-03-09 | 230,00 | 30.101.400 | 231,00 | 218,19 | 222,44 | 00:00:00 | | 2000-03-10 | 229,00 | 29.750.600 | 232,88 | 227,02 | 229,75 | 00:00:00 | | 2000-03-13 | 223,00 | 37.544.200 | 228,25 | 219,06 | 220,00 | 00:00:00 | | 2000-03-14 | 214,75 | 39.106.800 | 226,75 | 210,00 | 225,50 | 00:00:00 | | 2000-03-15 | 205,75 | 51.202.600 | 214,00 | 203,75 | 213,00 | 00:00:00 | | 2000-03-16 | 217,50 | 55.282.200 | 218,50 | 202,00 | 210,75 | 00:00:00 | | 2000-03-17 | 221,63 | 31.422.400 | 222,13 | 215,88 | 216,00 | 00:00:00 | | 2000-03-20 | 107,69 | 21.167.200 | 111,50 | 106,25 | 111,00 | 00:00:00 | | 2000-03-21 | 111,75 | 33.435.100 | 111,94 | 103,56 | 106,12 | 00:00:00 | | 2000-03-22 | 114,00 | 24.370.200 | 115,97 | 111,12 | 113,50 | 00:00:00 | | 2000-03-23 | 116,00 | 19.227.400 | 117,75 | 113,56 | 114,48 | 00:00:00 | | 2000-03-24 | 117,56 | 22.063.000 | 120,50 | 115,02 | 117,48 | 00:00:00 | | 2000-03-27 | 117,75 | 11.752.600 | 119,50 | 117,12 | 118,00 | 00:00:00 | | 2000-03-28 | 114,75 | 18.336.300 | 117,81 | 113,12 | 116,98 | 00:00:00 | | 2000-03-29 | 110,00 | 27.189.500 | 115,44 | 110,00 | 115,37 | 00:00:00 | | 2000-03-30 | 107,25 | 42.328.700 | 112,75 | 103,50 | 107,25 | 00:00:00 | | 2000-03-31 | 109,50 | 31.349.900 | 110,62 | 104,00 | 108,14 | 00:00:00 | | 2000-04-03 | 102,94 | 31.551.300 | 109,12 | 100,75 | 107,77 | 00:00:00 | | 2000-04-04 | 101,94 | 66.213.000 | 103,94 | 88,31 | 103,62 | 00:00:00 | | 2000-04-05 | 100,12 | 37.631.500 | 103,94 | 96,25 | 97,50 | 00:00:00 | | 2000-04-06 | 102,50 | 30.499.900 | 103,87 | 99,75 | 102,37 | 00:00:00 | | 2000-04-07 | 106,62 | 20.645.500 | 107,37 | 102,62 | 104,12 | 00:00:00 | | 2000-04-10 | 100,12 | 26.988.200 | 107,69 | 99,25 | 107,62 | 00:00:00 | | 2000-04-11 | 97,75 | 34.497.100 | 101,50 | 95,06 | 97,12 | 00:00:00 | | 2000-04-12 | 92,00 | 34.824.400 | 98,75 | 90,25 | 97,62 | 00:00:00 | | 2000-04-13 | 88,00 | 46.330.500 | 96,00 | 88,00 | 92,81 | 00:00:00 | | 2000-04-14 | 80,37 | 60.851.300 | 88,50 | 78,00 | 86,06 | 00:00:00 | | 2000-04-17 | 89,62 | 55.398.500 | 90,00 | 78,00 | 78,02 | 00:00:00 | | 2000-04-18 | 92,00 | 36.260.900 | 93,00 | 87,37 | 89,48 | 00:00:00 | | 2000-04-19 | 89,19 | 28.082.500 | 93,62 | 89,06 | 92,50 | 00:00:00 | | 2000-04-20 | 87,25 | 21.255.600 | 90,97 | 86,06 | 90,37 | 00:00:00 | | 2000-04-24 | 84,75 | 31.190.900 | 85,25 | 79,87 | 83,44 | 00:00:00 | | 2000-04-25 | 90,47 | 28.663.200 | 90,50 | 86,00 | 86,50 | 00:00:00 | | 2000-04-26 | 87,37 | 25.688.300 | 92,42 | 87,12 | 90,62 | 00:00:00 | | 2000-04-27 | 91,25 | 37.010.400 | 92,48 | 82,25 | 84,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
