|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 46,11 | 135.044.400 | 46,14 | 45,66 | 45,97 | 00:00:00 | | 2007-05-02 | 46,42 | 91.971.600 | 46,58 | 46,05 | 46,09 | 00:00:00 | | 2007-05-03 | 46,59 | 98.003.600 | 46,72 | 46,43 | 46,51 | 00:00:00 | | 2007-05-04 | 46,63 | 93.591.800 | 46,89 | 46,42 | 46,77 | 00:00:00 | | 2007-05-07 | 46,63 | 47.487.900 | 46,78 | 46,57 | 46,66 | 00:00:00 | | 2007-05-08 | 46,73 | 95.138.900 | 46,77 | 46,30 | 46,47 | 00:00:00 | | 2007-05-09 | 46,83 | 116.021.000 | 46,97 | 46,46 | 46,49 | 00:00:00 | | 2007-05-10 | 46,19 | 171.196.300 | 46,78 | 46,07 | 46,67 | 00:00:00 | | 2007-05-11 | 46,78 | 104.767.900 | 46,78 | 46,18 | 46,24 | 00:00:00 | | 2007-05-14 | 46,46 | 118.899.200 | 46,88 | 46,19 | 46,77 | 00:00:00 | | 2007-05-15 | 46,10 | 179.438.500 | 46,70 | 45,99 | 46,42 | 00:00:00 | | 2007-05-16 | 46,55 | 144.420.500 | 46,56 | 45,91 | 46,20 | 00:00:00 | | 2007-05-17 | 46,33 | 109.869.100 | 46,57 | 46,29 | 46,49 | 00:00:00 | | 2007-05-18 | 46,71 | 104.961.700 | 46,71 | 46,38 | 46,48 | 00:00:00 | | 2007-05-21 | 47,01 | 112.831.400 | 47,24 | 46,67 | 46,74 | 00:00:00 | | 2007-05-22 | 47,05 | 98.029.100 | 47,28 | 46,87 | 47,04 | 00:00:00 | | 2007-05-23 | 46,83 | 119.220.600 | 47,37 | 46,80 | 47,19 | 00:00:00 | | 2007-05-24 | 46,16 | 206.268.600 | 47,04 | 45,97 | 46,86 | 00:00:00 | | 2007-05-25 | 46,45 | 87.143.200 | 46,56 | 46,18 | 46,26 | 00:00:00 | | 2007-05-29 | 46,81 | 99.702.400 | 46,86 | 46,41 | 46,50 | 00:00:00 | | 2007-05-30 | 47,19 | 132.036.500 | 47,20 | 46,35 | 46,48 | 00:00:00 | | 2007-05-31 | 47,41 | 109.457.700 | 47,52 | 47,21 | 47,32 | 00:00:00 | | 2007-06-01 | 47,44 | 125.089.800 | 47,77 | 47,37 | 47,58 | 00:00:00 | | 2007-06-04 | 47,58 | 64.782.700 | 47,64 | 47,24 | 47,27 | 00:00:00 | | 2007-06-05 | 47,58 | 151.160.400 | 47,58 | 47,00 | 47,45 | 00:00:00 | | 2007-06-06 | 47,07 | 183.166.500 | 47,38 | 46,96 | 47,37 | 00:00:00 | | 2007-06-07 | 46,34 | 221.373.300 | 47,21 | 46,32 | 46,91 | 00:00:00 | | 2007-06-08 | 46,91 | 177.587.800 | 46,93 | 46,16 | 46,32 | 00:00:00 | | 2007-06-11 | 46,82 | 97.100.400 | 47,19 | 46,76 | 46,88 | 00:00:00 | | 2007-06-12 | 46,54 | 153.967.700 | 47,04 | 46,45 | 46,57 | 00:00:00 | | 2007-06-13 | 47,05 | 147.985.300 | 47,09 | 46,54 | 46,74 | 00:00:00 | | 2007-06-14 | 47,36 | 101.531.900 | 47,49 | 47,09 | 47,10 | 00:00:00 | | 2007-06-15 | 47,76 | 100.378.400 | 47,87 | 47,65 | 47,76 | 00:00:00 | | 2007-06-18 | 47,77 | 75.713.200 | 47,87 | 47,67 | 47,85 | 00:00:00 | | 2007-06-19 | 47,76 | 109.621.300 | 47,86 | 47,51 | 47,63 | 00:00:00 | | 2007-06-20 | 47,31 | 161.889.500 | 47,92 | 47,24 | 47,83 | 00:00:00 | | 2007-06-21 | 47,74 | 143.181.300 | 47,79 | 47,08 | 47,29 | 00:00:00 | | 2007-06-22 | 47,29 | 153.328.700 | 47,71 | 47,14 | 47,64 | 00:00:00 | | 2007-06-25 | 47,09 | 136.602.600 | 47,58 | 46,82 | 47,30 | 00:00:00 | | 2007-06-26 | 46,82 | 128.211.900 | 47,32 | 46,74 | 47,31 | 00:00:00 | | 2007-06-27 | 47,54 | 141.196.200 | 47,56 | 46,70 | 46,77 | 00:00:00 | | 2007-06-28 | 47,52 | 116.546.300 | 47,85 | 47,47 | 47,52 | 00:00:00 | | 2007-06-29 | 47,60 | 124.794.700 | 47,88 | 47,21 | 47,78 | 00:00:00 | | 2007-07-02 | 48,03 | 80.863.100 | 48,05 | 47,68 | 47,71 | 00:00:00 | | 2007-07-03 | 48,31 | 34.803.300 | 48,32 | 48,04 | 48,09 | 00:00:00 | | 2007-07-05 | 48,66 | 73.588.500 | 48,77 | 48,29 | 48,34 | 00:00:00 | | 2007-07-06 | 48,86 | 65.804.300 | 48,91 | 48,50 | 48,71 | 00:00:00 | | 2007-07-09 | 48,89 | 66.768.800 | 48,98 | 48,72 | 48,90 | 00:00:00 | | 2007-07-10 | 48,48 | 104.383.100 | 48,90 | 48,43 | 48,62 | 00:00:00 | | 2007-07-11 | 48,81 | 99.637.600 | 48,81 | 48,32 | 48,37 | 00:00:00 | | 2007-07-12 | 49,56 | 107.667.100 | 49,67 | 48,92 | 48,97 | 00:00:00 | | 2007-07-13 | 49,90 | 74.232.200 | 49,97 | 49,57 | 49,63 | 00:00:00 | | 2007-07-16 | 49,85 | 77.799.500 | 50,08 | 49,76 | 49,89 | 00:00:00 | | 2007-07-17 | 50,23 | 124.833.700 | 50,30 | 49,92 | 49,96 | 00:00:00 | | 2007-07-18 | 50,17 | 144.915.900 | 50,17 | 49,64 | 49,95 | 00:00:00 | | 2007-07-19 | 50,32 | 116.563.800 | 50,66 | 50,31 | 50,41 | 00:00:00 | | 2007-07-20 | 50,05 | 163.721.300 | 50,36 | 49,74 | 50,29 | 00:00:00 | | 2007-07-23 | 50,07 | 107.464.100 | 50,31 | 49,92 | 50,22 | 00:00:00 | | 2007-07-24 | 49,33 | 175.496.200 | 50,10 | 49,05 | 49,70 | 00:00:00 | | 2007-07-25 | 49,40 | 170.258.700 | 49,67 | 49,06 | 49,57 | 00:00:00 | | 2007-07-26 | 48,98 | 318.522.000 | 49,47 | 48,05 | 49,06 | 00:00:00 | | 2007-07-27 | 47,99 | 246.387.600 | 49,12 | 47,99 | 48,89 | 00:00:00 | | 2007-07-30 | 48,55 | 166.517.200 | 48,73 | 47,95 | 48,22 | 00:00:00 | | 2007-07-31 | 47,53 | 260.224.500 | 48,99 | 47,43 | 48,97 | 00:00:00 | | 2007-08-01 | 47,90 | 301.153.900 | 47,93 | 46,98 | 47,39 | 00:00:00 | | 2007-08-02 | 48,34 | 177.369.900 | 48,43 | 47,79 | 47,93 | 00:00:00 | | 2007-08-03 | 47,42 | 166.048.400 | 48,31 | 47,15 | 48,25 | 00:00:00 | | 2007-08-06 | 47,97 | 190.869.100 | 48,02 | 47,03 | 47,46 | 00:00:00 | | 2007-08-07 | 48,31 | 167.109.700 | 48,62 | 47,48 | 47,88 | 00:00:00 | | 2007-08-08 | 48,84 | 164.831.200 | 49,06 | 48,40 | 48,51 | 00:00:00 | | 2007-08-09 | 47,71 | 242.418.200 | 48,97 | 47,69 | 48,19 | 00:00:00 | | 2007-08-10 | 47,28 | 246.987.000 | 47,83 | 46,63 | 47,20 | 00:00:00 | | 2007-08-13 | 47,60 | 116.935.100 | 47,88 | 47,48 | 47,68 | 00:00:00 | | 2007-08-14 | 46,79 | 153.529.800 | 47,74 | 46,73 | 47,70 | 00:00:00 | | 2007-08-15 | 45,90 | 214.854.100 | 47,09 | 45,81 | 46,68 | 00:00:00 | | 2007-08-16 | 45,45 | 362.468.700 | 45,91 | 44,39 | 45,53 | 00:00:00 | | 2007-08-17 | 46,31 | 223.246.600 | 46,59 | 45,59 | 46,31 | 00:00:00 | | 2007-08-20 | 46,53 | 144.715.100 | 46,72 | 46,08 | 46,49 | 00:00:00 | | 2007-08-21 | 47,02 | 115.027.200 | 47,13 | 46,39 | 46,48 | 00:00:00 | | 2007-08-22 | 47,66 | 115.814.100 | 47,70 | 47,27 | 47,38 | 00:00:00 | | 2007-08-23 | 47,53 | 118.663.400 | 47,85 | 47,23 | 47,79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
