|
 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 | | 2008-04-14 | 44,08 | 89.274.600 | 44,48 | 43,95 | 44,21 | 00:00:00 | | 2008-04-15 | 44,14 | 124.232.300 | 44,35 | 43,68 | 44,24 | 00:00:00 | | 2008-04-16 | 45,37 | 134.027.900 | 45,48 | 44,65 | 44,69 | 00:00:00 | | 2008-04-17 | 45,27 | 124.953.100 | 45,47 | 44,98 | 45,42 | 00:00:00 | | 2008-04-18 | 46,71 | 133.022.500 | 46,93 | 46,22 | 46,47 | 00:00:00 | | 2008-04-21 | 47,04 | 83.303.200 | 47,08 | 46,49 | 46,62 | 00:00:00 | | 2008-04-22 | 46,34 | 104.689.600 | 46,77 | 45,93 | 46,75 | 00:00:00 | | 2008-04-23 | 46,85 | 131.086.200 | 47,06 | 46,27 | 46,68 | 00:00:00 | | 2008-04-24 | 47,27 | 166.509.000 | 47,79 | 46,39 | 46,87 | 00:00:00 | | 2008-04-25 | 47,15 | 121.945.400 | 47,35 | 46,57 | 47,32 | 00:00:00 | | 2008-04-28 | 47,24 | 71.220.700 | 47,62 | 47,13 | 47,26 | 00:00:00 | | 2008-04-29 | 47,60 | 91.270.600 | 47,76 | 47,06 | 47,15 | 00:00:00 | | 2008-04-30 | 47,21 | 132.152.700 | 48,06 | 47,03 | 47,70 | 00:00:00 | | 2008-05-01 | 48,70 | 143.596.900 | 48,72 | 47,22 | 47,23 | 00:00:00 | | 2008-05-02 | 48,77 | 124.990.000 | 49,19 | 48,34 | 49,16 | 00:00:00 | | 2008-05-05 | 48,63 | 75.624.700 | 49,03 | 48,40 | 48,77 | 00:00:00 | | 2008-05-06 | 48,93 | 139.582.600 | 49,13 | 48,14 | 48,49 | 00:00:00 | | 2008-05-07 | 48,04 | 140.008.300 | 49,23 | 47,87 | 48,94 | 00:00:00 | | 2008-05-08 | 48,40 | 128.058.700 | 48,70 | 48,06 | 48,24 | 00:00:00 | | 2008-05-09 | 48,21 | 97.062.000 | 48,46 | 47,90 | 48,04 | 00:00:00 | | 2008-05-12 | 49,09 | 89.606.500 | 49,19 | 48,20 | 48,28 | 00:00:00 | | 2008-05-13 | 49,22 | 85.418.000 | 49,33 | 48,76 | 49,13 | 00:00:00 | | 2008-05-14 | 49,11 | 143.530.300 | 49,93 | 49,04 | 49,42 | 00:00:00 | | 2008-05-15 | 49,97 | 157.181.400 | 50,02 | 48,98 | 49,11 | 00:00:00 | | 2008-05-16 | 50,01 | 146.538.100 | 50,11 | 49,45 | 50,09 | 00:00:00 | | 2008-05-19 | 49,65 | 140.048.700 | 50,47 | 49,34 | 50,05 | 00:00:00 | | 2008-05-20 | 49,27 | 137.150.200 | 49,47 | 48,89 | 49,45 | 00:00:00 | | 2008-05-21 | 48,18 | 192.778.500 | 49,60 | 48,02 | 49,31 | 00:00:00 | | 2008-05-22 | 48,35 | 153.160.900 | 48,69 | 48,11 | 48,30 | 00:00:00 | | 2008-05-23 | 48,20 | 121.698.400 | 48,35 | 47,82 | 48,18 | 00:00:00 | | 2008-05-27 | 49,08 | 106.945.100 | 49,11 | 48,29 | 48,32 | 00:00:00 | | 2008-05-28 | 49,25 | 121.363.000 | 49,36 | 48,75 | 49,28 | 00:00:00 | | 2008-05-29 | 49,69 | 143.904.800 | 49,97 | 49,25 | 49,27 | 00:00:00 | | 2008-05-30 | 50,01 | 94.019.000 | 50,24 | 49,75 | 49,89 | 00:00:00 | | 2008-06-02 | 49,40 | 144.336.900 | 49,92 | 48,96 | 49,92 | 00:00:00 | | 2008-06-03 | 49,13 | 167.606.900 | 49,90 | 48,67 | 49,59 | 00:00:00 | | 2008-06-04 | 49,76 | 174.870.800 | 50,10 | 48,94 | 48,97 | 00:00:00 | | 2008-06-05 | 50,55 | 126.624.500 | 50,61 | 49,70 | 49,87 | 00:00:00 | | 2008-06-06 | 49,03 | 189.059.600 | 50,21 | 49,02 | 50,11 | 00:00:00 | | 2008-06-09 | 48,77 | 208.865.700 | 49,19 | 47,95 | 49,11 | 00:00:00 | | 2008-06-10 | 48,54 | 162.706.000 | 48,94 | 48,16 | 48,28 | 00:00:00 | | 2008-06-11 | 47,36 | 170.250.700 | 48,52 | 47,35 | 48,45 | 00:00:00 | | 2008-06-12 | 47,42 | 189.913.200 | 48,11 | 47,00 | 47,71 | 00:00:00 | | 2008-06-13 | 48,37 | 167.839.300 | 48,47 | 47,46 | 47,70 | 00:00:00 | | 2008-06-16 | 48,80 | 136.300.300 | 49,02 | 48,07 | 48,12 | 00:00:00 | | 2008-06-17 | 48,54 | 122.932.000 | 49,06 | 48,47 | 48,95 | 00:00:00 | | 2008-06-18 | 48,02 | 169.298.000 | 48,45 | 47,83 | 48,26 | 00:00:00 | | 2008-06-19 | 48,77 | 221.304.200 | 49,01 | 47,61 | 47,92 | 00:00:00 | | 2008-06-20 | 47,42 | 197.351.100 | 48,35 | 47,21 | 48,34 | 00:00:00 | | 2008-06-23 | 47,05 | 131.488.800 | 47,74 | 46,98 | 47,62 | 00:00:00 | | 2008-06-24 | 46,81 | 178.293.800 | 47,37 | 46,41 | 46,83 | 00:00:00 | | 2008-06-25 | 47,57 | 178.788.500 | 48,00 | 46,94 | 47,01 | 00:00:00 | | 2008-06-26 | 45,65 | 189.935.900 | 46,70 | 45,64 | 46,70 | 00:00:00 | | 2008-06-27 | 45,65 | 181.316.300 | 45,90 | 44,97 | 45,58 | 00:00:00 | | 2008-06-30 | 45,17 | 132.912.400 | 45,83 | 45,15 | 45,53 | 00:00:00 | | 2008-07-01 | 45,81 | 245.494.300 | 45,86 | 44,68 | 44,81 | 00:00:00 | | 2008-07-02 | 44,71 | 199.576.400 | 46,13 | 44,64 | 45,96 | 00:00:00 | | 2008-07-03 | 44,63 | 123.118.300 | 45,08 | 44,28 | 44,98 | 00:00:00 | | 2008-07-07 | 44,90 | 180.971.300 | 45,46 | 44,24 | 45,05 | 00:00:00 | | 2008-07-08 | 45,97 | 206.151.200 | 46,01 | 44,77 | 44,95 | 00:00:00 | | 2008-07-09 | 44,75 | 168.500.300 | 46,03 | 44,73 | 45,96 | 00:00:00 | | 2008-07-10 | 45,28 | 238.742.900 | 45,42 | 44,38 | 44,82 | 00:00:00 | | 2008-07-11 | 44,56 | 265.428.500 | 45,27 | 43,85 | 44,81 | 00:00:00 | | 2008-07-14 | 44,23 | 177.320.900 | 45,18 | 44,07 | 45,13 | 00:00:00 | | 2008-07-15 | 44,24 | 283.840.100 | 44,93 | 43,30 | 44,01 | 00:00:00 | | 2008-07-16 | 45,34 | 186.004.500 | 45,38 | 43,92 | 44,30 | 00:00:00 | | 2008-07-17 | 45,64 | 197.483.400 | 45,82 | 44,98 | 45,56 | 00:00:00 | | 2008-07-18 | 44,59 | 160.642.600 | 45,17 | 44,59 | 45,17 | 00:00:00 | | 2008-07-21 | 44,78 | 127.739.900 | 45,19 | 44,49 | 45,00 | 00:00:00 | | 2008-07-22 | 44,78 | 152.488.800 | 44,81 | 43,86 | 44,02 | 00:00:00 | | 2008-07-23 | 45,37 | 169.090.100 | 45,89 | 44,72 | 44,84 | 00:00:00 | | 2008-07-24 | 44,69 | 145.561.000 | 45,61 | 44,65 | 45,58 | 00:00:00 | | 2008-07-25 | 45,27 | 111.568.700 | 45,48 | 44,76 | 44,98 | 00:00:00 | | 2008-07-28 | 44,42 | 123.953.100 | 45,52 | 44,21 | 45,27 | 00:00:00 | | 2008-07-29 | 45,34 | 142.274.300 | 45,54 | 44,57 | 44,63 | 00:00:00 | | 2008-07-30 | 45,57 | 165.628.700 | 45,82 | 44,88 | 45,46 | 00:00:00 | | 2008-07-31 | 45,46 | 180.454.900 | 46,15 | 45,02 | 45,11 | 00:00:00 | | 2008-08-01 | 44,88 | 180.350.400 | 45,55 | 44,40 | 45,52 | 00:00:00 | | 2008-08-04 | 44,43 | 116.298.000 | 44,92 | 44,30 | 44,87 | 00:00:00 | | 2008-08-05 | 45,93 | 151.657.400 | 45,97 | 44,84 | 44,90 | 00:00:00 | | 2008-08-06 | 46,63 | 133.433.100 | 46,81 | 45,58 | 45,93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
