|
 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 | | 2008-11-28 | 29,12 | 41.238.200 | 29,19 | 28,83 | 29,04 | 00:00:00 | | 2008-12-01 | 26,93 | 149.161.500 | 28,51 | 26,89 | 28,50 | 00:00:00 | | 2008-12-02 | 27,83 | 181.743.000 | 27,89 | 26,84 | 27,30 | 00:00:00 | | 2008-12-03 | 28,62 | 230.944.900 | 28,71 | 27,07 | 27,13 | 00:00:00 | | 2008-12-04 | 27,81 | 188.868.700 | 28,78 | 27,32 | 28,15 | 00:00:00 | | 2008-12-05 | 28,94 | 212.283.700 | 29,07 | 26,95 | 27,50 | 00:00:00 | | 2008-12-08 | 30,08 | 185.782.500 | 30,46 | 29,44 | 29,55 | 00:00:00 | | 2008-12-09 | 30,01 | 178.148.300 | 30,83 | 29,57 | 29,68 | 00:00:00 | | 2008-12-10 | 29,91 | 162.335.100 | 30,46 | 29,62 | 30,09 | 00:00:00 | | 2008-12-11 | 29,09 | 167.161.400 | 30,27 | 28,94 | 29,80 | 00:00:00 | | 2008-12-12 | 29,68 | 158.600.100 | 29,86 | 28,47 | 28,69 | 00:00:00 | | 2008-12-15 | 29,16 | 107.887.000 | 29,76 | 28,74 | 29,73 | 00:00:00 | | 2008-12-16 | 30,56 | 169.300.100 | 30,66 | 29,10 | 29,42 | 00:00:00 | | 2008-12-17 | 30,19 | 159.813.500 | 30,60 | 29,82 | 30,23 | 00:00:00 | | 2008-12-18 | 29,66 | 142.656.400 | 30,40 | 29,36 | 30,19 | 00:00:00 | | 2008-12-19 | 29,86 | 118.308.900 | 30,37 | 29,66 | 29,98 | 00:00:00 | | 2008-12-22 | 29,21 | 95.379.600 | 29,92 | 28,74 | 29,86 | 00:00:00 | | 2008-12-23 | 29,06 | 68.764.800 | 29,62 | 28,89 | 29,33 | 00:00:00 | | 2008-12-24 | 29,14 | 27.194.700 | 29,21 | 28,98 | 29,20 | 00:00:00 | | 2008-12-26 | 29,13 | 20.937.000 | 29,23 | 28,97 | 29,19 | 00:00:00 | | 2008-12-29 | 28,89 | 52.688.300 | 29,24 | 28,46 | 29,23 | 00:00:00 | | 2008-12-30 | 29,49 | 77.089.500 | 29,59 | 28,94 | 28,98 | 00:00:00 | | 2008-12-31 | 29,74 | 89.189.700 | 30,08 | 29,45 | 29,48 | 00:00:00 | | 2009-01-02 | 31,03 | 107.891.500 | 31,13 | 29,69 | 29,77 | 00:00:00 | | 2009-01-05 | 31,02 | 91.751.900 | 31,33 | 30,59 | 30,82 | 00:00:00 | | 2009-01-06 | 31,33 | 136.791.700 | 31,63 | 31,11 | 31,25 | 00:00:00 | | 2009-01-07 | 30,44 | 133.879.800 | 30,90 | 30,19 | 30,81 | 00:00:00 | | 2009-01-08 | 30,76 | 131.822.500 | 30,80 | 30,08 | 30,38 | 00:00:00 | | 2009-01-09 | 30,07 | 117.137.900 | 30,79 | 29,92 | 30,79 | 00:00:00 | | 2009-01-12 | 29,52 | 102.726.200 | 30,15 | 29,20 | 30,12 | 00:00:00 | | 2009-01-13 | 29,53 | 186.266.700 | 29,98 | 29,18 | 29,51 | 00:00:00 | | 2009-01-14 | 28,63 | 136.294.000 | 29,28 | 28,47 | 29,17 | 00:00:00 | | 2009-01-15 | 29,10 | 192.567.200 | 29,34 | 28,07 | 28,55 | 00:00:00 | | 2009-01-16 | 29,42 | 175.478.100 | 29,60 | 28,70 | 29,53 | 00:00:00 | | 2009-01-20 | 27,96 | 135.105.800 | 29,43 | 27,96 | 29,29 | 00:00:00 | | 2009-01-21 | 29,15 | 149.179.600 | 29,19 | 28,10 | 28,43 | 00:00:00 | | 2009-01-22 | 28,76 | 200.402.000 | 29,23 | 28,26 | 28,52 | 00:00:00 | | 2009-01-23 | 28,90 | 170.137.200 | 29,35 | 28,14 | 28,31 | 00:00:00 | | 2009-01-26 | 29,11 | 140.398.700 | 29,59 | 28,75 | 28,96 | 00:00:00 | | 2009-01-27 | 29,32 | 110.591.300 | 29,57 | 29,12 | 29,12 | 00:00:00 | | 2009-01-28 | 30,35 | 139.722.800 | 30,65 | 29,81 | 29,83 | 00:00:00 | | 2009-01-29 | 29,58 | 130.731.800 | 30,40 | 29,48 | 29,98 | 00:00:00 | | 2009-01-30 | 29,06 | 140.334.200 | 29,93 | 28,94 | 29,82 | 00:00:00 | | 2009-02-02 | 29,41 | 126.796.100 | 29,61 | 28,74 | 28,77 | 00:00:00 | | 2009-02-03 | 29,87 | 120.541.100 | 30,43 | 29,03 | 29,46 | 00:00:00 | | 2009-02-04 | 29,91 | 175.780.900 | 30,87 | 29,79 | 29,94 | 00:00:00 | | 2009-02-05 | 30,57 | 217.459.000 | 30,77 | 29,46 | 29,47 | 00:00:00 | | 2009-02-06 | 31,37 | 164.452.800 | 31,51 | 30,58 | 30,71 | 00:00:00 | | 2009-02-09 | 31,50 | 98.735.300 | 31,67 | 31,19 | 31,39 | 00:00:00 | | 2009-02-10 | 30,34 | 232.795.200 | 31,68 | 30,10 | 31,30 | 00:00:00 | | 2009-02-11 | 30,20 | 169.117.200 | 30,53 | 29,73 | 30,34 | 00:00:00 | | 2009-02-12 | 30,57 | 201.151.400 | 30,61 | 29,64 | 29,85 | 00:00:00 | | 2009-02-13 | 30,43 | 144.999.700 | 30,78 | 30,29 | 30,46 | 00:00:00 | | 2009-02-17 | 29,22 | 157.746.000 | 29,67 | 29,06 | 29,47 | 00:00:00 | | 2009-02-18 | 29,24 | 161.271.900 | 29,67 | 28,87 | 29,41 | 00:00:00 | | 2009-02-19 | 28,79 | 155.285.200 | 29,61 | 28,72 | 29,43 | 00:00:00 | | 2009-02-20 | 28,87 | 210.674.700 | 29,15 | 28,39 | 28,46 | 00:00:00 | | 2009-02-23 | 27,86 | 169.372.600 | 29,05 | 27,73 | 29,03 | 00:00:00 | | 2009-02-24 | 28,78 | 181.337.300 | 28,98 | 27,96 | 28,01 | 00:00:00 | | 2009-02-25 | 28,59 | 220.095.400 | 29,17 | 28,14 | 28,62 | 00:00:00 | | 2009-02-26 | 27,79 | 211.218.500 | 28,95 | 27,70 | 28,78 | 00:00:00 | | 2009-02-27 | 27,53 | 204.459.300 | 27,98 | 27,39 | 27,49 | 00:00:00 | | 2009-03-02 | 26,64 | 188.094.200 | 27,51 | 26,47 | 27,12 | 00:00:00 | | 2009-03-03 | 26,62 | 158.541.700 | 27,16 | 26,42 | 26,85 | 00:00:00 | | 2009-03-04 | 27,33 | 164.911.000 | 27,71 | 26,92 | 27,01 | 00:00:00 | | 2009-03-05 | 26,51 | 199.514.500 | 27,24 | 26,42 | 27,03 | 00:00:00 | | 2009-03-06 | 26,30 | 218.373.200 | 26,81 | 25,71 | 26,63 | 00:00:00 | | 2009-03-09 | 25,74 | 181.098.800 | 26,81 | 25,63 | 26,05 | 00:00:00 | | 2009-03-10 | 27,33 | 174.981.000 | 27,39 | 26,16 | 26,26 | 00:00:00 | | 2009-03-11 | 27,75 | 173.094.900 | 27,99 | 27,26 | 27,63 | 00:00:00 | | 2009-03-12 | 28,67 | 184.395.100 | 28,76 | 27,44 | 27,72 | 00:00:00 | | 2009-03-13 | 28,74 | 156.771.500 | 28,84 | 28,32 | 28,68 | 00:00:00 | | 2009-03-16 | 28,26 | 190.269.800 | 28,98 | 28,19 | 28,90 | 00:00:00 | | 2009-03-17 | 29,33 | 169.773.800 | 29,33 | 28,30 | 28,41 | 00:00:00 | | 2009-03-18 | 29,70 | 208.033.900 | 30,20 | 29,08 | 29,21 | 00:00:00 | | 2009-03-19 | 29,68 | 146.753.400 | 30,13 | 29,46 | 30,12 | 00:00:00 | | 2009-03-20 | 29,18 | 149.410.800 | 30,03 | 28,98 | 29,66 | 00:00:00 | | 2009-03-23 | 30,90 | 179.499.000 | 30,94 | 29,20 | 29,86 | 00:00:00 | | 2009-03-24 | 30,33 | 118.757.600 | 30,88 | 30,31 | 30,65 | 00:00:00 | | 2009-03-25 | 30,47 | 190.555.200 | 31,05 | 29,66 | 30,58 | 00:00:00 | | 2009-03-26 | 31,41 | 182.349.800 | 31,46 | 30,42 | 30,88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
