|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 38,76 | 69.327.600 | 39,03 | 38,55 | 38,97 | 00:00:00 | | 2005-09-27 | 38,67 | 64.089.500 | 38,90 | 38,51 | 38,79 | 00:00:00 | | 2005-09-28 | 38,68 | 72.044.500 | 38,95 | 38,56 | 38,76 | 00:00:00 | | 2005-09-29 | 39,20 | 117.634.600 | 39,21 | 38,45 | 38,63 | 00:00:00 | | 2005-09-30 | 39,46 | 79.248.500 | 39,48 | 39,13 | 39,17 | 00:00:00 | | 2005-10-03 | 39,56 | 81.685.600 | 39,75 | 39,51 | 39,54 | 00:00:00 | | 2005-10-04 | 39,30 | 85.348.600 | 39,88 | 39,29 | 39,62 | 00:00:00 | | 2005-10-05 | 38,76 | 106.152.200 | 39,34 | 38,73 | 39,31 | 00:00:00 | | 2005-10-06 | 38,25 | 162.213.700 | 38,86 | 37,92 | 38,73 | 00:00:00 | | 2005-10-07 | 38,34 | 91.119.900 | 38,57 | 38,18 | 38,40 | 00:00:00 | | 2005-10-10 | 38,13 | 64.012.000 | 38,46 | 38,06 | 38,27 | 00:00:00 | | 2005-10-11 | 37,94 | 114.736.900 | 38,24 | 37,80 | 38,24 | 00:00:00 | | 2005-10-12 | 37,49 | 146.109.500 | 38,06 | 37,43 | 37,72 | 00:00:00 | | 2005-10-13 | 37,78 | 138.569.600 | 37,91 | 37,33 | 37,47 | 00:00:00 | | 2005-10-14 | 38,06 | 131.463.200 | 38,07 | 37,64 | 37,88 | 00:00:00 | | 2005-10-17 | 38,18 | 64.080.400 | 38,19 | 37,82 | 38,07 | 00:00:00 | | 2005-10-18 | 37,91 | 88.070.400 | 38,18 | 37,91 | 38,14 | 00:00:00 | | 2005-10-19 | 38,67 | 132.879.900 | 38,67 | 37,61 | 37,72 | 00:00:00 | | 2005-10-20 | 38,31 | 132.576.900 | 38,85 | 38,10 | 38,71 | 00:00:00 | | 2005-10-21 | 38,55 | 110.032.000 | 38,75 | 38,33 | 38,67 | 00:00:00 | | 2005-10-24 | 39,16 | 110.820.900 | 39,18 | 38,47 | 38,73 | 00:00:00 | | 2005-10-25 | 39,01 | 86.665.800 | 39,19 | 38,77 | 39,09 | 00:00:00 | | 2005-10-26 | 38,81 | 89.878.100 | 39,27 | 38,76 | 38,98 | 00:00:00 | | 2005-10-27 | 38,03 | 132.231.100 | 38,80 | 38,03 | 38,78 | 00:00:00 | | 2005-10-28 | 38,32 | 95.243.900 | 38,39 | 37,92 | 38,16 | 00:00:00 | | 2005-10-31 | 38,87 | 115.279.100 | 39,05 | 38,42 | 38,45 | 00:00:00 | | 2005-11-01 | 38,84 | 73.502.300 | 39,01 | 38,71 | 38,78 | 00:00:00 | | 2005-11-02 | 39,35 | 101.409.900 | 39,46 | 38,71 | 38,73 | 00:00:00 | | 2005-11-03 | 39,94 | 137.054.000 | 40,09 | 39,68 | 39,74 | 00:00:00 | | 2005-11-04 | 40,08 | 100.944.500 | 40,23 | 39,84 | 40,00 | 00:00:00 | | 2005-11-07 | 40,13 | 65.324.500 | 40,29 | 39,95 | 40,21 | 00:00:00 | | 2005-11-08 | 40,14 | 78.859.700 | 40,35 | 39,99 | 40,08 | 00:00:00 | | 2005-11-09 | 40,16 | 72.458.800 | 40,33 | 40,03 | 40,12 | 00:00:00 | | 2005-11-10 | 40,60 | 120.763.100 | 40,69 | 39,92 | 40,18 | 00:00:00 | | 2005-11-11 | 40,71 | 80.057.200 | 40,92 | 40,68 | 40,77 | 00:00:00 | | 2005-11-14 | 40,71 | 53.652.400 | 40,86 | 40,60 | 40,77 | 00:00:00 | | 2005-11-15 | 40,52 | 79.543.500 | 40,90 | 40,38 | 40,73 | 00:00:00 | | 2005-11-16 | 40,77 | 65.895.700 | 40,78 | 40,46 | 40,63 | 00:00:00 | | 2005-11-17 | 41,31 | 94.425.500 | 41,32 | 40,85 | 40,91 | 00:00:00 | | 2005-11-18 | 41,45 | 108.820.200 | 41,65 | 41,27 | 41,52 | 00:00:00 | | 2005-11-21 | 41,55 | 69.731.400 | 41,58 | 41,24 | 41,40 | 00:00:00 | | 2005-11-22 | 41,70 | 88.814.000 | 41,87 | 41,36 | 41,47 | 00:00:00 | | 2005-11-23 | 41,80 | 64.101.200 | 42,02 | 41,71 | 41,73 | 00:00:00 | | 2005-11-25 | 41,89 | 22.930.200 | 41,94 | 41,73 | 41,84 | 00:00:00 | | 2005-11-28 | 41,54 | 74.716.200 | 42,00 | 41,50 | 42,00 | 00:00:00 | | 2005-11-29 | 41,34 | 77.443.000 | 41,85 | 41,34 | 41,77 | 00:00:00 | | 2005-11-30 | 41,24 | 88.044.400 | 41,49 | 41,19 | 41,28 | 00:00:00 | | 2005-12-01 | 42,01 | 91.914.100 | 42,05 | 41,50 | 41,51 | 00:00:00 | | 2005-12-02 | 42,11 | 72.929.200 | 42,13 | 41,87 | 41,94 | 00:00:00 | | 2005-12-05 | 41,80 | 61.519.900 | 42,06 | 41,63 | 42,06 | 00:00:00 | | 2005-12-06 | 41,94 | 81.509.400 | 42,31 | 41,90 | 42,03 | 00:00:00 | | 2005-12-07 | 41,86 | 83.885.500 | 42,03 | 41,63 | 42,00 | 00:00:00 | | 2005-12-08 | 41,56 | 112.043.200 | 42,00 | 41,27 | 41,96 | 00:00:00 | | 2005-12-09 | 41,72 | 56.526.900 | 41,77 | 41,38 | 41,56 | 00:00:00 | | 2005-12-12 | 41,87 | 44.863.600 | 41,94 | 41,68 | 41,87 | 00:00:00 | | 2005-12-13 | 42,04 | 76.611.600 | 42,21 | 41,76 | 41,82 | 00:00:00 | | 2005-12-14 | 41,90 | 73.581.600 | 42,10 | 41,71 | 41,95 | 00:00:00 | | 2005-12-15 | 41,97 | 72.607.200 | 42,07 | 41,61 | 42,00 | 00:00:00 | | 2005-12-16 | 41,58 | 63.743.000 | 41,94 | 41,55 | 41,86 | 00:00:00 | | 2005-12-19 | 40,92 | 75.341.700 | 41,71 | 40,90 | 41,67 | 00:00:00 | | 2005-12-20 | 40,95 | 70.257.700 | 41,15 | 40,75 | 40,95 | 00:00:00 | | 2005-12-21 | 41,13 | 68.935.000 | 41,41 | 40,95 | 41,02 | 00:00:00 | | 2005-12-22 | 41,40 | 59.149.500 | 41,46 | 41,10 | 41,11 | 00:00:00 | | 2005-12-23 | 41,40 | 38.000.400 | 41,59 | 41,30 | 41,51 | 00:00:00 | | 2005-12-27 | 41,04 | 55.656.300 | 41,68 | 40,97 | 41,52 | 00:00:00 | | 2005-12-28 | 40,99 | 50.302.400 | 41,23 | 40,87 | 41,06 | 00:00:00 | | 2005-12-29 | 40,72 | 47.301.700 | 41,12 | 40,65 | 41,03 | 00:00:00 | | 2005-12-30 | 40,41 | 60.026.500 | 40,58 | 40,36 | 40,54 | 00:00:00 | | 2006-01-03 | 41,31 | 109.350.400 | 41,49 | 40,16 | 40,65 | 00:00:00 | | 2006-01-04 | 41,74 | 92.769.400 | 41,74 | 41,32 | 41,41 | 00:00:00 | | 2006-01-05 | 41,92 | 77.656.900 | 42,00 | 41,71 | 41,75 | 00:00:00 | | 2006-01-06 | 42,68 | 110.053.900 | 42,70 | 42,06 | 42,26 | 00:00:00 | | 2006-01-09 | 42,85 | 80.768.800 | 42,92 | 42,52 | 42,68 | 00:00:00 | | 2006-01-10 | 42,88 | 84.369.400 | 42,92 | 42,55 | 42,66 | 00:00:00 | | 2006-01-11 | 43,21 | 100.761.400 | 43,31 | 42,87 | 43,00 | 00:00:00 | | 2006-01-12 | 43,00 | 82.429.200 | 43,29 | 42,85 | 43,16 | 00:00:00 | | 2006-01-13 | 42,98 | 64.572.100 | 43,05 | 42,73 | 42,94 | 00:00:00 | | 2006-01-17 | 42,70 | 77.962.100 | 42,79 | 42,50 | 42,65 | 00:00:00 | | 2006-01-18 | 42,21 | 121.021.900 | 42,46 | 42,02 | 42,03 | 00:00:00 | | 2006-01-19 | 42,52 | 111.094.000 | 42,82 | 42,29 | 42,42 | 00:00:00 | | 2006-01-20 | 41,25 | 188.569.400 | 42,49 | 41,15 | 42,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
