|
 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 | | 2007-08-23 | 47,53 | 118.663.400 | 47,85 | 47,23 | 47,79 | 00:00:00 | | 2007-08-24 | 48,20 | 88.189.200 | 48,23 | 47,32 | 47,38 | 00:00:00 | | 2007-08-27 | 47,88 | 72.490.400 | 48,20 | 47,84 | 48,06 | 00:00:00 | | 2007-08-28 | 46,74 | 106.024.800 | 47,70 | 46,71 | 47,60 | 00:00:00 | | 2007-08-29 | 48,08 | 113.201.000 | 48,12 | 47,05 | 47,05 | 00:00:00 | | 2007-08-30 | 48,33 | 138.930.000 | 48,74 | 47,75 | 47,83 | 00:00:00 | | 2007-08-31 | 48,87 | 94.687.200 | 49,06 | 48,61 | 48,86 | 00:00:00 | | 2007-09-04 | 49,68 | 98.480.900 | 50,00 | 48,91 | 48,93 | 00:00:00 | | 2007-09-05 | 49,18 | 114.049.300 | 49,65 | 48,87 | 49,56 | 00:00:00 | | 2007-09-06 | 49,14 | 99.222.600 | 49,36 | 48,81 | 49,23 | 00:00:00 | | 2007-09-07 | 48,23 | 152.438.000 | 48,60 | 47,95 | 48,53 | 00:00:00 | | 2007-09-10 | 48,20 | 125.199.400 | 48,75 | 47,81 | 48,62 | 00:00:00 | | 2007-09-11 | 48,93 | 103.064.500 | 48,99 | 48,43 | 48,51 | 00:00:00 | | 2007-09-12 | 48,94 | 93.993.400 | 49,37 | 48,78 | 48,84 | 00:00:00 | | 2007-09-13 | 49,18 | 80.807.500 | 49,35 | 48,94 | 49,29 | 00:00:00 | | 2007-09-14 | 49,22 | 99.801.200 | 49,31 | 48,73 | 48,80 | 00:00:00 | | 2007-09-17 | 48,81 | 84.882.300 | 49,10 | 48,59 | 49,00 | 00:00:00 | | 2007-09-18 | 50,04 | 151.452.100 | 50,08 | 48,83 | 49,09 | 00:00:00 | | 2007-09-19 | 50,17 | 127.025.800 | 50,59 | 49,98 | 50,29 | 00:00:00 | | 2007-09-20 | 50,03 | 109.970.600 | 50,26 | 49,92 | 50,06 | 00:00:00 | | 2007-09-21 | 50,36 | 86.829.500 | 50,52 | 50,01 | 50,28 | 00:00:00 | | 2007-09-24 | 50,59 | 107.226.800 | 50,96 | 50,33 | 50,49 | 00:00:00 | | 2007-09-25 | 51,07 | 101.102.200 | 51,07 | 50,36 | 50,42 | 00:00:00 | | 2007-09-26 | 51,32 | 96.124.600 | 51,51 | 51,12 | 51,36 | 00:00:00 | | 2007-09-27 | 51,58 | 73.423.200 | 51,65 | 51,36 | 51,62 | 00:00:00 | | 2007-09-28 | 51,41 | 75.546.000 | 51,68 | 51,18 | 51,54 | 00:00:00 | | 2007-10-01 | 52,00 | 100.404.100 | 52,16 | 51,38 | 51,45 | 00:00:00 | | 2007-10-02 | 52,01 | 71.046.000 | 52,06 | 51,72 | 52,04 | 00:00:00 | | 2007-10-03 | 51,65 | 106.785.000 | 52,07 | 51,50 | 51,84 | 00:00:00 | | 2007-10-04 | 51,77 | 84.129.300 | 51,83 | 51,34 | 51,75 | 00:00:00 | | 2007-10-05 | 52,82 | 115.674.700 | 52,90 | 52,06 | 52,17 | 00:00:00 | | 2007-10-08 | 53,15 | 63.022.400 | 53,16 | 52,71 | 52,80 | 00:00:00 | | 2007-10-09 | 53,38 | 93.965.600 | 53,45 | 53,03 | 53,27 | 00:00:00 | | 2007-10-10 | 53,51 | 91.777.500 | 53,57 | 53,21 | 53,39 | 00:00:00 | | 2007-10-11 | 52,66 | 239.786.700 | 53,94 | 52,28 | 53,79 | 00:00:00 | | 2007-10-12 | 53,53 | 131.676.000 | 53,54 | 52,80 | 52,90 | 00:00:00 | | 2007-10-15 | 53,12 | 121.578.700 | 53,71 | 52,70 | 53,61 | 00:00:00 | | 2007-10-16 | 52,87 | 193.676.600 | 53,28 | 52,68 | 52,79 | 00:00:00 | | 2007-10-17 | 53,55 | 183.985.200 | 53,66 | 52,68 | 53,62 | 00:00:00 | | 2007-10-18 | 53,78 | 144.491.200 | 53,89 | 53,12 | 53,33 | 00:00:00 | | 2007-10-19 | 52,44 | 245.111.500 | 53,77 | 52,39 | 53,77 | 00:00:00 | | 2007-10-22 | 53,07 | 207.052.100 | 53,12 | 52,02 | 52,16 | 00:00:00 | | 2007-10-23 | 54,18 | 162.360.600 | 54,21 | 53,34 | 53,61 | 00:00:00 | | 2007-10-24 | 53,77 | 298.203.800 | 53,94 | 52,60 | 53,74 | 00:00:00 | | 2007-10-25 | 53,05 | 233.833.100 | 53,98 | 52,75 | 53,89 | 00:00:00 | | 2007-10-26 | 53,93 | 146.678.900 | 54,20 | 53,44 | 54,08 | 00:00:00 | | 2007-10-29 | 54,15 | 101.896.600 | 54,33 | 53,84 | 54,19 | 00:00:00 | | 2007-10-30 | 54,26 | 114.616.600 | 54,56 | 53,90 | 53,94 | 00:00:00 | | 2007-10-31 | 55,03 | 148.431.900 | 55,07 | 54,04 | 54,47 | 00:00:00 | | 2007-11-01 | 54,00 | 181.974.200 | 54,77 | 53,97 | 54,68 | 00:00:00 | | 2007-11-02 | 54,42 | 217.882.900 | 54,55 | 53,60 | 54,42 | 00:00:00 | | 2007-11-05 | 54,07 | 150.588.900 | 54,40 | 53,59 | 53,86 | 00:00:00 | | 2007-11-06 | 54,68 | 131.884.700 | 54,69 | 53,78 | 54,33 | 00:00:00 | | 2007-11-07 | 53,35 | 196.929.500 | 54,58 | 53,31 | 54,22 | 00:00:00 | | 2007-11-08 | 51,73 | 380.437.100 | 53,33 | 50,80 | 53,14 | 00:00:00 | | 2007-11-09 | 50,00 | 307.727.700 | 51,12 | 50,00 | 50,73 | 00:00:00 | | 2007-11-12 | 48,73 | 282.589.700 | 50,24 | 48,65 | 49,92 | 00:00:00 | | 2007-11-13 | 50,74 | 255.262.500 | 50,79 | 49,35 | 49,39 | 00:00:00 | | 2007-11-14 | 50,09 | 260.873.700 | 51,44 | 49,90 | 51,39 | 00:00:00 | | 2007-11-15 | 49,82 | 250.996.600 | 50,54 | 49,37 | 50,00 | 00:00:00 | | 2007-11-16 | 50,28 | 263.588.600 | 50,49 | 49,34 | 50,16 | 00:00:00 | | 2007-11-19 | 49,70 | 199.747.300 | 50,45 | 49,41 | 50,16 | 00:00:00 | | 2007-11-20 | 49,90 | 300.763.600 | 50,78 | 48,93 | 49,96 | 00:00:00 | | 2007-11-21 | 49,31 | 212.225.400 | 50,17 | 48,85 | 49,45 | 00:00:00 | | 2007-11-23 | 49,84 | 46.463.300 | 49,97 | 49,37 | 49,63 | 00:00:00 | | 2007-11-26 | 48,98 | 150.352.100 | 50,37 | 48,90 | 49,97 | 00:00:00 | | 2007-11-27 | 49,96 | 211.369.300 | 50,05 | 49,10 | 49,40 | 00:00:00 | | 2007-11-28 | 51,48 | 216.868.100 | 51,70 | 50,60 | 50,63 | 00:00:00 | | 2007-11-29 | 51,70 | 172.087.300 | 51,89 | 51,20 | 51,28 | 00:00:00 | | 2007-11-30 | 51,31 | 171.417.400 | 52,25 | 50,95 | 52,21 | 00:00:00 | | 2007-12-03 | 50,88 | 108.625.700 | 51,53 | 50,82 | 51,09 | 00:00:00 | | 2007-12-04 | 50,67 | 113.374.100 | 50,94 | 50,38 | 50,49 | 00:00:00 | | 2007-12-05 | 51,58 | 137.614.200 | 52,00 | 51,16 | 51,20 | 00:00:00 | | 2007-12-06 | 52,32 | 99.724.500 | 52,37 | 51,61 | 51,63 | 00:00:00 | | 2007-12-07 | 52,33 | 88.992.300 | 52,54 | 52,08 | 52,29 | 00:00:00 | | 2007-12-10 | 52,54 | 75.657.900 | 52,69 | 52,32 | 52,46 | 00:00:00 | | 2007-12-11 | 51,32 | 167.064.300 | 52,84 | 51,21 | 52,62 | 00:00:00 | | 2007-12-12 | 51,78 | 162.975.200 | 52,43 | 50,89 | 52,25 | 00:00:00 | | 2007-12-13 | 51,50 | 153.476.200 | 51,63 | 50,98 | 51,33 | 00:00:00 | | 2007-12-14 | 50,97 | 128.396.700 | 51,60 | 50,92 | 51,09 | 00:00:00 | | 2007-12-17 | 49,73 | 134.377.000 | 50,99 | 49,71 | 50,78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
