|
 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 | | 2008-08-06 | 46,63 | 133.433.100 | 46,81 | 45,58 | 45,93 | 00:00:00 | | 2008-08-07 | 46,27 | 152.732.300 | 46,85 | 46,08 | 46,35 | 00:00:00 | | 2008-08-08 | 47,32 | 143.026.900 | 47,44 | 46,15 | 46,25 | 00:00:00 | | 2008-08-11 | 47,75 | 157.265.000 | 48,28 | 47,14 | 47,30 | 00:00:00 | | 2008-08-12 | 47,77 | 140.549.300 | 48,16 | 47,51 | 47,76 | 00:00:00 | | 2008-08-13 | 47,70 | 169.652.100 | 48,12 | 47,25 | 47,74 | 00:00:00 | | 2008-08-14 | 48,25 | 158.034.400 | 48,46 | 47,49 | 47,54 | 00:00:00 | | 2008-08-15 | 48,15 | 123.098.100 | 48,57 | 47,96 | 48,35 | 00:00:00 | | 2008-08-18 | 47,60 | 151.363.700 | 48,31 | 47,26 | 48,29 | 00:00:00 | | 2008-08-19 | 47,01 | 155.410.600 | 47,59 | 46,75 | 47,36 | 00:00:00 | | 2008-08-20 | 47,09 | 155.430.300 | 47,56 | 46,74 | 47,36 | 00:00:00 | | 2008-08-21 | 46,83 | 118.916.200 | 47,08 | 46,38 | 46,73 | 00:00:00 | | 2008-08-22 | 47,49 | 96.515.500 | 47,68 | 47,08 | 47,12 | 00:00:00 | | 2008-08-25 | 46,49 | 128.065.800 | 47,21 | 46,37 | 47,15 | 00:00:00 | | 2008-08-26 | 46,43 | 107.225.500 | 46,77 | 46,12 | 46,51 | 00:00:00 | | 2008-08-27 | 46,73 | 108.477.800 | 47,09 | 46,29 | 46,45 | 00:00:00 | | 2008-08-28 | 47,11 | 112.704.500 | 47,28 | 46,83 | 46,92 | 00:00:00 | | 2008-08-29 | 46,12 | 133.184.300 | 47,12 | 45,92 | 46,61 | 00:00:00 | | 2008-09-02 | 45,55 | 162.277.500 | 47,08 | 45,34 | 46,86 | 00:00:00 | | 2008-09-03 | 45,12 | 161.682.900 | 45,64 | 44,79 | 45,45 | 00:00:00 | | 2008-09-04 | 43,66 | 219.004.700 | 44,91 | 43,66 | 44,85 | 00:00:00 | | 2008-09-05 | 43,45 | 247.610.200 | 43,78 | 42,81 | 43,30 | 00:00:00 | | 2008-09-08 | 43,37 | 311.048.400 | 44,22 | 42,68 | 44,04 | 00:00:00 | | 2008-09-09 | 42,45 | 214.094.000 | 43,79 | 42,35 | 43,35 | 00:00:00 | | 2008-09-10 | 42,80 | 160.626.600 | 43,18 | 42,45 | 42,87 | 00:00:00 | | 2008-09-11 | 43,60 | 203.339.700 | 43,69 | 42,17 | 42,17 | 00:00:00 | | 2008-09-12 | 43,43 | 172.054.100 | 43,71 | 42,90 | 43,23 | 00:00:00 | | 2008-09-15 | 42,08 | 616.696.100 | 43,29 | 42,03 | 42,40 | 00:00:00 | | 2008-09-16 | 42,41 | 348.592.800 | 42,84 | 41,43 | 41,47 | 00:00:00 | | 2008-09-17 | 40,35 | 339.848.200 | 42,42 | 40,19 | 41,84 | 00:00:00 | | 2008-09-18 | 41,61 | 427.195.300 | 41,97 | 39,50 | 41,12 | 00:00:00 | | 2008-09-19 | 42,90 | 263.394.000 | 43,83 | 42,10 | 43,82 | 00:00:00 | | 2008-09-22 | 40,80 | 164.653.200 | 42,84 | 40,80 | 42,75 | 00:00:00 | | 2008-09-23 | 40,57 | 184.011.200 | 41,75 | 40,44 | 41,18 | 00:00:00 | | 2008-09-24 | 40,85 | 159.270.800 | 41,26 | 40,52 | 40,85 | 00:00:00 | | 2008-09-25 | 41,50 | 148.325.300 | 42,02 | 41,03 | 41,21 | 00:00:00 | | 2008-09-26 | 41,08 | 182.579.700 | 41,49 | 40,22 | 40,30 | 00:00:00 | | 2008-09-29 | 37,82 | 307.793.700 | 40,38 | 37,18 | 40,26 | 00:00:00 | | 2008-09-30 | 38,91 | 195.436.700 | 39,30 | 37,60 | 37,72 | 00:00:00 | | 2008-10-01 | 38,50 | 174.033.300 | 38,97 | 38,03 | 38,83 | 00:00:00 | | 2008-10-02 | 36,75 | 192.124.000 | 38,25 | 36,64 | 38,25 | 00:00:00 | | 2008-10-03 | 36,18 | 272.116.100 | 38,18 | 36,10 | 37,26 | 00:00:00 | | 2008-10-06 | 34,79 | 394.046.600 | 35,53 | 32,91 | 35,26 | 00:00:00 | | 2008-10-07 | 32,65 | 329.365.700 | 35,20 | 32,27 | 35,14 | 00:00:00 | | 2008-10-08 | 32,39 | 452.066.500 | 34,12 | 31,84 | 31,95 | 00:00:00 | | 2008-10-09 | 31,52 | 352.433.900 | 33,68 | 30,97 | 33,15 | 00:00:00 | | 2008-10-10 | 31,32 | 472.339.100 | 32,48 | 29,38 | 30,52 | 00:00:00 | | 2008-10-13 | 35,13 | 276.998.700 | 35,25 | 32,40 | 32,86 | 00:00:00 | | 2008-10-14 | 33,61 | 341.595.900 | 36,15 | 33,19 | 36,15 | 00:00:00 | | 2008-10-15 | 30,60 | 311.936.600 | 33,35 | 30,54 | 33,23 | 00:00:00 | | 2008-10-16 | 32,26 | 494.783.500 | 32,27 | 29,25 | 30,81 | 00:00:00 | | 2008-10-17 | 32,30 | 326.571.300 | 33,65 | 31,41 | 31,62 | 00:00:00 | | 2008-10-20 | 33,20 | 232.683.600 | 33,26 | 31,70 | 32,79 | 00:00:00 | | 2008-10-21 | 31,48 | 239.932.400 | 33,26 | 31,48 | 32,66 | 00:00:00 | | 2008-10-22 | 30,61 | 289.905.100 | 31,60 | 29,71 | 31,39 | 00:00:00 | | 2008-10-23 | 30,49 | 377.966.900 | 31,09 | 28,90 | 30,49 | 00:00:00 | | 2008-10-24 | 29,51 | 322.052.800 | 30,25 | 28,09 | 28,13 | 00:00:00 | | 2008-10-27 | 28,69 | 239.302.300 | 30,20 | 28,66 | 29,14 | 00:00:00 | | 2008-10-28 | 31,86 | 327.239.500 | 31,88 | 28,85 | 29,68 | 00:00:00 | | 2008-10-29 | 31,78 | 341.316.000 | 33,08 | 31,25 | 31,95 | 00:00:00 | | 2008-10-30 | 32,84 | 255.292.100 | 33,06 | 31,98 | 32,67 | 00:00:00 | | 2008-10-31 | 32,89 | 224.261.000 | 33,43 | 32,09 | 32,36 | 00:00:00 | | 2008-11-03 | 32,82 | 128.455.500 | 33,29 | 32,51 | 32,81 | 00:00:00 | | 2008-11-04 | 33,75 | 182.487.600 | 34,01 | 32,98 | 33,49 | 00:00:00 | | 2008-11-05 | 31,99 | 183.893.900 | 33,60 | 31,92 | 33,49 | 00:00:00 | | 2008-11-06 | 30,56 | 220.677.200 | 31,87 | 30,40 | 31,49 | 00:00:00 | | 2008-11-07 | 31,19 | 176.946.200 | 31,48 | 30,59 | 30,92 | 00:00:00 | | 2008-11-10 | 30,77 | 142.584.500 | 31,97 | 30,40 | 31,94 | 00:00:00 | | 2008-11-11 | 30,10 | 162.869.800 | 30,76 | 29,72 | 30,47 | 00:00:00 | | 2008-11-12 | 28,71 | 184.946.400 | 29,80 | 28,65 | 29,65 | 00:00:00 | | 2008-11-13 | 30,46 | 317.943.900 | 30,53 | 27,28 | 28,63 | 00:00:00 | | 2008-11-14 | 28,98 | 259.365.000 | 30,42 | 28,87 | 29,80 | 00:00:00 | | 2008-11-17 | 28,37 | 202.835.200 | 29,23 | 28,26 | 28,49 | 00:00:00 | | 2008-11-18 | 28,34 | 252.661.800 | 28,75 | 27,39 | 28,56 | 00:00:00 | | 2008-11-19 | 26,86 | 244.180.600 | 28,78 | 26,79 | 28,40 | 00:00:00 | | 2008-11-20 | 25,56 | 342.472.400 | 27,45 | 25,47 | 26,53 | 00:00:00 | | 2008-11-21 | 26,67 | 282.746.800 | 26,68 | 25,05 | 25,96 | 00:00:00 | | 2008-11-24 | 28,30 | 225.058.200 | 28,64 | 26,98 | 27,22 | 00:00:00 | | 2008-11-25 | 28,17 | 202.968.700 | 28,64 | 27,52 | 28,61 | 00:00:00 | | 2008-11-26 | 29,35 | 164.912.000 | 29,36 | 27,81 | 27,88 | 00:00:00 | | 2008-11-28 | 29,12 | 41.238.200 | 29,19 | 28,83 | 29,04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
