|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 49,73 | 134.377.000 | 50,99 | 49,71 | 50,78 | 00:00:00 | | 2007-12-18 | 49,89 | 154.251.700 | 50,27 | 49,18 | 50,24 | 00:00:00 | | 2007-12-19 | 49,88 | 137.970.900 | 50,20 | 49,61 | 49,89 | 00:00:00 | | 2007-12-20 | 50,90 | 167.341.700 | 50,96 | 50,20 | 50,62 | 00:00:00 | | 2007-12-21 | 51,85 | 107.573.500 | 51,90 | 51,48 | 51,68 | 00:00:00 | | 2007-12-24 | 52,24 | 34.499.800 | 52,40 | 51,95 | 52,01 | 00:00:00 | | 2007-12-26 | 52,50 | 58.492.100 | 52,63 | 52,00 | 52,13 | 00:00:00 | | 2007-12-27 | 51,87 | 65.778.900 | 52,50 | 51,71 | 52,33 | 00:00:00 | | 2007-12-28 | 51,82 | 67.545.400 | 52,16 | 51,43 | 52,04 | 00:00:00 | | 2007-12-31 | 51,22 | 70.135.600 | 51,68 | 51,21 | 51,57 | 00:00:00 | | 2008-01-02 | 50,41 | 152.344.100 | 51,47 | 50,13 | 51,27 | 00:00:00 | | 2008-01-03 | 50,62 | 114.103.700 | 50,76 | 50,15 | 50,41 | 00:00:00 | | 2008-01-04 | 48,40 | 212.617.600 | 49,83 | 48,21 | 49,81 | 00:00:00 | | 2008-01-07 | 48,17 | 235.083.600 | 48,60 | 47,43 | 48,40 | 00:00:00 | | 2008-01-08 | 46,92 | 261.669.800 | 48,76 | 46,92 | 48,27 | 00:00:00 | | 2008-01-09 | 47,92 | 254.011.800 | 47,96 | 46,46 | 47,09 | 00:00:00 | | 2008-01-10 | 47,99 | 249.958.500 | 48,41 | 47,29 | 47,43 | 00:00:00 | | 2008-01-11 | 47,05 | 211.647.700 | 47,77 | 46,70 | 47,73 | 00:00:00 | | 2008-01-14 | 47,87 | 168.048.500 | 48,01 | 47,31 | 47,69 | 00:00:00 | | 2008-01-15 | 46,55 | 241.094.900 | 47,52 | 46,35 | 47,37 | 00:00:00 | | 2008-01-16 | 46,05 | 265.625.900 | 46,91 | 45,46 | 46,19 | 00:00:00 | | 2008-01-17 | 45,41 | 254.098.800 | 46,58 | 45,20 | 46,24 | 00:00:00 | | 2008-01-18 | 45,35 | 273.063.300 | 46,14 | 44,98 | 45,64 | 00:00:00 | | 2008-01-22 | 44,18 | 325.732.000 | 44,77 | 42,73 | 42,83 | 00:00:00 | | 2008-01-23 | 44,01 | 390.129.000 | 44,15 | 41,61 | 42,54 | 00:00:00 | | 2008-01-24 | 44,91 | 250.249.100 | 44,93 | 44,06 | 44,19 | 00:00:00 | | 2008-01-25 | 43,99 | 199.299.100 | 45,87 | 43,94 | 45,87 | 00:00:00 | | 2008-01-28 | 44,33 | 163.711.200 | 44,44 | 43,57 | 44,02 | 00:00:00 | | 2008-01-29 | 44,41 | 138.520.000 | 44,68 | 44,04 | 44,56 | 00:00:00 | | 2008-01-30 | 44,37 | 220.824.400 | 45,32 | 44,18 | 44,25 | 00:00:00 | | 2008-01-31 | 45,13 | 246.824.100 | 45,59 | 43,82 | 43,87 | 00:00:00 | | 2008-02-01 | 45,59 | 161.920.300 | 45,88 | 44,88 | 45,50 | 00:00:00 | | 2008-02-04 | 44,95 | 100.209.900 | 45,61 | 44,94 | 45,58 | 00:00:00 | | 2008-02-05 | 43,67 | 188.990.400 | 44,60 | 43,64 | 44,17 | 00:00:00 | | 2008-02-06 | 42,81 | 178.285.000 | 44,17 | 42,77 | 43,92 | 00:00:00 | | 2008-02-07 | 43,11 | 286.254.800 | 43,79 | 42,15 | 42,33 | 00:00:00 | | 2008-02-08 | 43,60 | 173.781.300 | 43,77 | 42,94 | 43,20 | 00:00:00 | | 2008-02-11 | 44,07 | 119.562.300 | 44,22 | 43,54 | 43,77 | 00:00:00 | | 2008-02-12 | 43,82 | 145.412.400 | 44,68 | 43,51 | 44,34 | 00:00:00 | | 2008-02-13 | 44,78 | 148.685.900 | 44,88 | 44,16 | 44,39 | 00:00:00 | | 2008-02-14 | 43,97 | 170.746.100 | 44,85 | 43,89 | 44,85 | 00:00:00 | | 2008-02-15 | 43,82 | 100.053.300 | 43,98 | 43,45 | 43,73 | 00:00:00 | | 2008-02-19 | 43,74 | 110.507.600 | 44,50 | 43,27 | 44,40 | 00:00:00 | | 2008-02-20 | 43,94 | 137.264.300 | 44,09 | 43,24 | 43,26 | 00:00:00 | | 2008-02-21 | 43,52 | 127.857.000 | 44,47 | 43,34 | 44,36 | 00:00:00 | | 2008-02-22 | 43,68 | 157.364.700 | 43,69 | 42,60 | 43,67 | 00:00:00 | | 2008-02-25 | 43,90 | 121.444.300 | 44,07 | 43,34 | 43,63 | 00:00:00 | | 2008-02-26 | 44,07 | 148.375.900 | 44,48 | 43,37 | 43,65 | 00:00:00 | | 2008-02-27 | 44,29 | 125.682.600 | 44,46 | 43,67 | 43,77 | 00:00:00 | | 2008-02-28 | 44,12 | 129.196.700 | 44,53 | 43,95 | 44,12 | 00:00:00 | | 2008-02-29 | 42,95 | 188.724.500 | 43,77 | 42,85 | 43,65 | 00:00:00 | | 2008-03-03 | 42,67 | 132.963.800 | 42,99 | 42,24 | 42,93 | 00:00:00 | | 2008-03-04 | 42,91 | 183.851.000 | 43,04 | 42,02 | 42,40 | 00:00:00 | | 2008-03-05 | 43,12 | 183.208.300 | 43,54 | 42,75 | 42,99 | 00:00:00 | | 2008-03-06 | 42,17 | 152.752.200 | 43,27 | 42,10 | 43,09 | 00:00:00 | | 2008-03-07 | 42,07 | 242.552.400 | 42,64 | 41,38 | 41,92 | 00:00:00 | | 2008-03-10 | 41,26 | 146.801.900 | 42,14 | 41,17 | 42,01 | 00:00:00 | | 2008-03-11 | 42,83 | 196.755.300 | 42,85 | 41,51 | 41,85 | 00:00:00 | | 2008-03-12 | 42,71 | 155.566.100 | 43,44 | 42,60 | 43,00 | 00:00:00 | | 2008-03-13 | 43,04 | 208.967.900 | 43,33 | 41,81 | 42,23 | 00:00:00 | | 2008-03-14 | 42,25 | 309.589.800 | 43,38 | 41,74 | 43,33 | 00:00:00 | | 2008-03-17 | 41,48 | 193.130.600 | 42,01 | 41,05 | 41,29 | 00:00:00 | | 2008-03-18 | 43,33 | 216.300.400 | 43,34 | 42,11 | 42,24 | 00:00:00 | | 2008-03-19 | 42,26 | 216.157.200 | 43,60 | 42,23 | 43,51 | 00:00:00 | | 2008-03-20 | 43,09 | 128.397.000 | 43,10 | 42,10 | 42,35 | 00:00:00 | | 2008-03-24 | 44,58 | 125.018.000 | 44,76 | 43,28 | 43,28 | 00:00:00 | | 2008-03-25 | 44,83 | 118.107.500 | 45,07 | 44,28 | 44,70 | 00:00:00 | | 2008-03-26 | 44,70 | 124.824.600 | 44,85 | 44,28 | 44,67 | 00:00:00 | | 2008-03-27 | 43,71 | 143.868.600 | 44,51 | 43,71 | 44,44 | 00:00:00 | | 2008-03-28 | 43,49 | 111.822.300 | 44,34 | 43,33 | 44,02 | 00:00:00 | | 2008-03-31 | 43,72 | 113.644.800 | 44,02 | 43,45 | 43,65 | 00:00:00 | | 2008-04-01 | 45,59 | 137.494.400 | 45,61 | 44,41 | 44,42 | 00:00:00 | | 2008-04-02 | 45,49 | 132.486.800 | 46,02 | 45,17 | 45,70 | 00:00:00 | | 2008-04-03 | 45,59 | 140.033.800 | 45,91 | 45,14 | 45,29 | 00:00:00 | | 2008-04-04 | 45,86 | 139.261.000 | 46,35 | 45,40 | 45,77 | 00:00:00 | | 2008-04-07 | 45,76 | 102.297.100 | 46,41 | 45,65 | 46,14 | 00:00:00 | | 2008-04-08 | 45,41 | 97.435.200 | 45,72 | 45,18 | 45,42 | 00:00:00 | | 2008-04-09 | 44,90 | 127.182.300 | 45,49 | 44,63 | 45,47 | 00:00:00 | | 2008-04-10 | 45,54 | 112.773.800 | 45,84 | 44,93 | 44,93 | 00:00:00 | | 2008-04-11 | 44,28 | 120.135.400 | 45,10 | 44,12 | 45,02 | 00:00:00 | | 2008-04-14 | 44,08 | 89.274.600 | 44,48 | 43,95 | 44,21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
