|
 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 | | 2009-07-21 | 38,18 | 130.587.600 | 38,18 | 37,64 | 38,07 | 00:00:00 | | 2009-07-22 | 38,50 | 113.744.100 | 38,69 | 38,13 | 38,20 | 00:00:00 | | 2009-07-23 | 39,35 | 160.239.300 | 39,49 | 38,39 | 38,46 | 00:00:00 | | 2009-07-24 | 39,05 | 109.264.700 | 39,37 | 38,78 | 38,93 | 00:00:00 | | 2009-07-27 | 39,35 | 94.523.800 | 39,41 | 38,87 | 39,29 | 00:00:00 | | 2009-07-28 | 39,47 | 111.468.000 | 39,59 | 38,93 | 39,19 | 00:00:00 | | 2009-07-29 | 39,34 | 126.316.800 | 39,43 | 39,00 | 39,32 | 00:00:00 | | 2009-07-30 | 39,57 | 108.969.900 | 40,18 | 39,51 | 39,75 | 00:00:00 | | 2009-07-31 | 39,45 | 78.115.400 | 39,85 | 39,41 | 39,56 | 00:00:00 | | 2009-08-03 | 40,04 | 111.671.800 | 40,06 | 39,64 | 39,85 | 00:00:00 | | 2009-08-04 | 40,04 | 100.690.800 | 40,19 | 39,77 | 39,85 | 00:00:00 | | 2009-08-05 | 39,73 | 117.933.300 | 40,14 | 39,46 | 40,13 | 00:00:00 | | 2009-08-06 | 39,38 | 116.937.500 | 39,93 | 39,24 | 39,82 | 00:00:00 | | 2009-08-07 | 39,88 | 107.442.100 | 40,07 | 39,59 | 39,91 | 00:00:00 | | 2009-08-10 | 39,60 | 87.087.300 | 39,85 | 39,34 | 39,73 | 00:00:00 | | 2009-08-11 | 39,26 | 91.902.200 | 39,50 | 39,05 | 39,42 | 00:00:00 | | 2009-08-12 | 39,87 | 147.205.300 | 40,22 | 39,20 | 39,21 | 00:00:00 | | 2009-08-13 | 40,09 | 110.081.800 | 40,16 | 39,64 | 40,10 | 00:00:00 | | 2009-08-14 | 39,63 | 124.446.500 | 39,96 | 39,28 | 39,89 | 00:00:00 | | 2009-08-17 | 38,48 | 131.566.600 | 39,01 | 38,46 | 38,97 | 00:00:00 | | 2009-08-18 | 39,03 | 84.496.200 | 39,98 | 38,61 | 38,72 | 00:00:00 | | 2009-08-19 | 39,30 | 87.943.700 | 39,40 | 38,54 | 38,59 | 00:00:00 | | 2009-08-20 | 39,76 | 81.439.400 | 39,84 | 39,20 | 39,28 | 00:00:00 | | 2009-08-21 | 40,29 | 114.594.500 | 40,36 | 39,74 | 40,01 | 00:00:00 | | 2009-08-24 | 40,25 | 109.831.600 | 40,57 | 40,10 | 40,36 | 00:00:00 | | 2009-08-25 | 40,37 | 92.862.800 | 40,76 | 40,25 | 40,34 | 00:00:00 | | 2009-08-26 | 40,30 | 96.376.100 | 40,60 | 40,08 | 40,29 | 00:00:00 | | 2009-08-27 | 40,40 | 121.840.300 | 40,47 | 39,67 | 40,32 | 00:00:00 | | 2009-08-28 | 40,44 | 114.300.900 | 41,08 | 40,16 | 40,89 | 00:00:00 | | 2009-08-31 | 40,03 | 96.354.300 | 40,20 | 39,79 | 40,16 | 00:00:00 | | 2009-09-01 | 39,28 | 162.958.900 | 40,59 | 39,16 | 39,88 | 00:00:00 | | 2009-09-02 | 39,25 | 92.694.800 | 39,47 | 39,04 | 39,09 | 00:00:00 | | 2009-09-03 | 39,51 | 76.763.300 | 39,57 | 39,02 | 39,44 | 00:00:00 | | 2009-09-04 | 40,36 | 74.787.800 | 40,38 | 39,52 | 39,58 | 00:00:00 | | 2009-09-08 | 40,74 | 71.008.500 | 40,78 | 40,46 | 40,65 | 00:00:00 | | 2009-09-09 | 41,09 | 99.280.800 | 41,29 | 40,59 | 40,76 | 00:00:00 | | 2009-09-10 | 41,48 | 99.214.900 | 41,53 | 41,00 | 41,11 | 00:00:00 | | 2009-09-11 | 41,52 | 93.841.000 | 41,62 | 41,22 | 41,50 | 00:00:00 | | 2009-09-14 | 41,68 | 90.435.600 | 41,71 | 41,21 | 41,23 | 00:00:00 | | 2009-09-15 | 41,81 | 91.513.800 | 41,95 | 41,57 | 41,66 | 00:00:00 | | 2009-09-16 | 42,42 | 96.755.100 | 42,48 | 41,84 | 41,98 | 00:00:00 | | 2009-09-17 | 42,41 | 102.134.900 | 42,66 | 42,21 | 42,32 | 00:00:00 | | 2009-09-18 | 42,44 | 87.444.200 | 42,62 | 42,21 | 42,56 | 00:00:00 | | 2009-09-21 | 42,57 | 71.312.200 | 42,70 | 42,16 | 42,22 | 00:00:00 | | 2009-09-22 | 42,65 | 75.638.400 | 42,83 | 42,44 | 42,81 | 00:00:00 | | 2009-09-23 | 42,45 | 143.854.800 | 43,17 | 42,38 | 42,83 | 00:00:00 | | 2009-09-24 | 42,07 | 111.016.400 | 42,69 | 41,77 | 42,62 | 00:00:00 | | 2009-09-25 | 41,70 | 109.195.700 | 42,09 | 41,58 | 41,78 | 00:00:00 | | 2009-09-28 | 42,41 | 84.437.900 | 42,66 | 41,89 | 41,92 | 00:00:00 | | 2009-09-29 | 42,22 | 106.686.400 | 42,62 | 42,03 | 42,41 | 00:00:00 | | 2009-09-30 | 42,25 | 171.998.700 | 42,60 | 41,60 | 42,39 | 00:00:00 | | 2009-10-01 | 41,00 | 140.119.100 | 42,13 | 41,00 | 42,10 | 00:00:00 | | 2009-10-02 | 40,88 | 145.286.400 | 41,25 | 40,72 | 40,72 | 00:00:00 | | 2009-10-05 | 41,21 | 96.997.400 | 41,40 | 40,83 | 41,09 | 00:00:00 | | 2009-10-06 | 41,94 | 124.628.000 | 42,14 | 41,42 | 41,44 | 00:00:00 | | 2009-10-07 | 42,06 | 93.738.500 | 42,08 | 41,77 | 41,88 | 00:00:00 | | 2009-10-08 | 42,24 | 107.850.400 | 42,62 | 42,14 | 42,31 | 00:00:00 | | 2009-10-09 | 42,48 | 62.808.700 | 42,55 | 42,06 | 42,15 | 00:00:00 | | 2009-10-12 | 42,57 | 53.201.900 | 42,87 | 42,28 | 42,63 | 00:00:00 | | 2009-10-13 | 42,58 | 70.939.300 | 42,75 | 42,37 | 42,53 | 00:00:00 | | 2009-10-14 | 43,16 | 90.938.400 | 43,29 | 42,85 | 43,10 | 00:00:00 | | 2009-10-15 | 43,06 | 85.772.800 | 43,12 | 42,87 | 42,93 | 00:00:00 | | 2009-10-16 | 42,78 | 111.828.500 | 42,99 | 42,48 | 42,92 | 00:00:00 | | 2009-10-19 | 43,21 | 83.324.900 | 43,27 | 42,59 | 42,81 | 00:00:00 | | 2009-10-20 | 43,22 | 89.847.900 | 43,46 | 42,94 | 43,45 | 00:00:00 | | 2009-10-21 | 43,14 | 110.298.200 | 43,82 | 43,06 | 43,20 | 00:00:00 | | 2009-10-22 | 43,31 | 85.818.000 | 43,49 | 42,79 | 43,07 | 00:00:00 | | 2009-10-23 | 43,13 | 117.020.400 | 43,73 | 43,02 | 43,69 | 00:00:00 | | 2009-10-26 | 42,99 | 107.068.600 | 43,76 | 42,79 | 43,20 | 00:00:00 | | 2009-10-27 | 42,34 | 121.438.200 | 43,11 | 42,18 | 42,93 | 00:00:00 | | 2009-10-28 | 41,39 | 143.473.800 | 42,32 | 41,30 | 42,19 | 00:00:00 | | 2009-10-29 | 42,09 | 85.207.600 | 42,19 | 41,54 | 41,68 | 00:00:00 | | 2009-10-30 | 40,96 | 162.710.400 | 42,15 | 40,92 | 42,06 | 00:00:00 | | 2009-11-02 | 41,13 | 142.456.600 | 41,57 | 40,64 | 41,01 | 00:00:00 | | 2009-11-03 | 41,26 | 95.087.000 | 41,32 | 40,84 | 40,97 | 00:00:00 | | 2009-11-04 | 41,33 | 107.797.100 | 41,87 | 41,28 | 41,51 | 00:00:00 | | 2009-11-05 | 42,35 | 135.204.800 | 42,40 | 41,78 | 41,81 | 00:00:00 | | 2009-11-06 | 42,60 | 96.289.000 | 42,65 | 42,08 | 42,16 | 00:00:00 | | 2009-11-09 | 43,51 | 101.580.200 | 43,52 | 42,88 | 42,92 | 00:00:00 | | 2009-11-10 | 43,62 | 72.846.500 | 43,77 | 43,40 | 43,46 | 00:00:00 | | 2009-11-11 | 43,90 | 84.556.500 | 44,14 | 43,61 | 43,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
