|
 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 | | 2009-11-11 | 43,90 | 84.556.500 | 44,14 | 43,61 | 43,94 | 00:00:00 | | 2009-11-12 | 43,65 | 92.426.100 | 44,16 | 43,55 | 43,93 | 00:00:00 | | 2009-11-13 | 44,01 | 87.935.000 | 44,14 | 43,63 | 43,78 | 00:00:00 | | 2009-11-16 | 44,46 | 87.724.700 | 44,65 | 44,12 | 44,19 | 00:00:00 | | 2009-11-17 | 44,60 | 81.884.000 | 44,60 | 44,25 | 44,34 | 00:00:00 | | 2009-11-18 | 44,35 | 100.166.000 | 44,49 | 44,05 | 44,47 | 00:00:00 | | 2009-11-19 | 43,66 | 114.558.000 | 44,08 | 43,35 | 44,05 | 00:00:00 | | 2009-11-20 | 43,44 | 70.898.000 | 43,55 | 43,28 | 43,43 | 00:00:00 | | 2009-11-23 | 44,14 | 91.577.900 | 44,40 | 43,86 | 43,87 | 00:00:00 | | 2009-11-24 | 43,99 | 60.670.000 | 44,15 | 43,73 | 44,12 | 00:00:00 | | 2009-11-25 | 44,18 | 37.616.000 | 44,22 | 44,01 | 44,14 | 00:00:00 | | 2009-11-27 | 43,51 | 61.230.000 | 43,83 | 42,90 | 43,00 | 00:00:00 | | 2009-11-30 | 43,56 | 84.787.000 | 43,62 | 43,11 | 43,41 | 00:00:00 | | 2009-12-01 | 44,01 | 81.817.800 | 44,30 | 43,88 | 43,88 | 00:00:00 | | 2009-12-02 | 44,07 | 81.404.400 | 44,49 | 43,98 | 44,16 | 00:00:00 | | 2009-12-03 | 43,89 | 72.460.400 | 44,50 | 43,88 | 44,23 | 00:00:00 | | 2009-12-04 | 44,12 | 125.028.600 | 44,73 | 43,66 | 44,45 | 00:00:00 | | 2009-12-07 | 43,91 | 67.412.500 | 44,29 | 43,82 | 44,08 | 00:00:00 | | 2009-12-08 | 43,64 | 86.621.400 | 44,00 | 43,36 | 43,66 | 00:00:00 | | 2009-12-09 | 44,08 | 78.820.500 | 44,12 | 43,32 | 43,60 | 00:00:00 | | 2009-12-10 | 44,30 | 76.687.500 | 44,54 | 44,24 | 44,27 | 00:00:00 | | 2009-12-11 | 44,13 | 66.624.300 | 44,59 | 43,95 | 44,54 | 00:00:00 | | 2009-12-14 | 44,55 | 47.915.500 | 44,60 | 44,19 | 44,43 | 00:00:00 | | 2009-12-15 | 44,30 | 61.171.100 | 44,67 | 44,17 | 44,41 | 00:00:00 | | 2009-12-16 | 44,36 | 61.583.000 | 44,70 | 44,29 | 44,47 | 00:00:00 | | 2009-12-17 | 43,82 | 90.440.900 | 44,21 | 43,76 | 44,16 | 00:00:00 | | 2009-12-18 | 44,46 | 96.396.000 | 44,48 | 44,00 | 44,14 | 00:00:00 | | 2009-12-21 | 44,96 | 82.357.400 | 45,13 | 44,67 | 44,67 | 00:00:00 | | 2009-12-22 | 45,23 | 51.569.100 | 45,29 | 45,03 | 45,08 | 00:00:00 | | 2009-12-23 | 45,56 | 73.885.400 | 45,57 | 45,21 | 45,34 | 00:00:00 | | 2009-12-24 | 45,98 | 31.770.400 | 45,98 | 45,60 | 45,61 | 00:00:00 | | 2009-12-28 | 46,22 | 49.351.700 | 46,30 | 45,94 | 46,08 | 00:00:00 | | 2009-12-29 | 46,03 | 32.410.200 | 46,25 | 45,99 | 46,23 | 00:00:00 | | 2009-12-30 | 46,17 | 57.565.000 | 46,26 | 45,96 | 45,98 | 00:00:00 | | 2009-12-31 | 45,75 | 49.715.300 | 46,28 | 45,75 | 46,25 | 00:00:00 | | 2010-01-04 | 46,42 | 62.779.800 | 46,49 | 46,27 | 46,32 | 00:00:00 | | 2010-01-05 | 46,42 | 62.935.600 | 46,50 | 46,16 | 46,39 | 00:00:00 | | 2010-01-06 | 46,14 | 95.990.400 | 46,55 | 46,07 | 46,39 | 00:00:00 | | 2010-01-07 | 46,17 | 77.094.100 | 46,27 | 45,92 | 46,21 | 00:00:00 | | 2010-01-08 | 46,55 | 88.866.500 | 46,55 | 45,93 | 46,04 | 00:00:00 | | 2010-01-11 | 46,36 | 104.487.500 | 46,64 | 46,12 | 46,61 | 00:00:00 | | 2010-01-12 | 45,78 | 90.673.900 | 46,14 | 45,53 | 46,08 | 00:00:00 | | 2010-01-13 | 46,35 | 100.590.000 | 46,49 | 45,61 | 45,93 | 00:00:00 | | 2010-01-14 | 46,39 | 75.209.000 | 46,52 | 46,22 | 46,26 | 00:00:00 | | 2010-01-15 | 45,85 | 126.849.300 | 46,55 | 45,65 | 46,46 | 00:00:00 | | 2010-01-19 | 46,59 | 84.264.200 | 46,64 | 45,95 | 45,96 | 00:00:00 | | 2010-01-20 | 45,92 | 145.680.000 | 46,60 | 45,43 | 46,27 | 00:00:00 | | 2010-01-21 | 45,49 | 204.848.300 | 46,35 | 45,30 | 46,05 | 00:00:00 | | 2010-01-22 | 44,16 | 171.074.900 | 45,48 | 44,04 | 45,34 | 00:00:00 | | 2010-01-25 | 44,31 | 154.056.000 | 44,60 | 44,12 | 44,39 | 00:00:00 | | 2010-01-26 | 44,35 | 140.713.400 | 44,89 | 44,05 | 44,26 | 00:00:00 | | 2010-01-27 | 44,70 | 161.458.000 | 44,85 | 44,01 | 44,27 | 00:00:00 | | 2010-01-28 | 43,55 | 221.374.500 | 44,43 | 43,32 | 44,40 | 00:00:00 | | 2010-01-29 | 42,79 | 212.099.600 | 44,02 | 42,63 | 43,91 | 00:00:00 | | 2010-02-01 | 43,26 | 136.770.000 | 43,28 | 42,88 | 42,90 | 00:00:00 | | 2010-02-02 | 43,65 | 110.642.600 | 43,78 | 43,03 | 43,31 | 00:00:00 | | 2010-02-03 | 43,89 | 93.196.100 | 43,97 | 43,42 | 43,45 | 00:00:00 | | 2010-02-04 | 42,62 | 151.561.100 | 43,66 | 42,62 | 43,58 | 00:00:00 | | 2010-02-05 | 42,98 | 213.577.700 | 43,02 | 42,12 | 42,73 | 00:00:00 | | 2010-02-08 | 42,67 | 94.309.700 | 43,18 | 42,64 | 42,92 | 00:00:00 | | 2010-02-09 | 43,11 | 118.897.500 | 43,51 | 42,76 | 43,18 | 00:00:00 | | 2010-02-10 | 43,02 | 94.036.300 | 43,31 | 42,75 | 43,11 | 00:00:00 | | 2010-02-11 | 43,67 | 92.942.000 | 43,79 | 42,76 | 43,01 | 00:00:00 | | 2010-02-12 | 43,76 | 93.938.500 | 43,88 | 43,16 | 43,28 | 00:00:00 | | 2010-02-16 | 44,32 | 83.833.200 | 44,35 | 43,85 | 44,08 | 00:00:00 | | 2010-02-17 | 44,57 | 82.470.300 | 44,57 | 44,26 | 44,52 | 00:00:00 | | 2010-02-18 | 44,85 | 65.542.100 | 44,93 | 44,45 | 44,54 | 00:00:00 | | 2010-02-19 | 44,83 | 80.383.200 | 45,05 | 44,62 | 44,73 | 00:00:00 | | 2010-02-22 | 44,74 | 72.018.200 | 45,03 | 44,56 | 45,01 | 00:00:00 | | 2010-02-23 | 44,16 | 95.780.300 | 44,74 | 43,95 | 44,71 | 00:00:00 | | 2010-02-24 | 44,61 | 86.498.500 | 44,79 | 44,32 | 44,39 | 00:00:00 | | 2010-02-25 | 44,60 | 97.904.800 | 44,70 | 43,83 | 44,14 | 00:00:00 | | 2010-02-26 | 44,76 | 66.210.500 | 44,86 | 44,40 | 44,60 | 00:00:00 | | 2010-03-01 | 45,41 | 77.234.200 | 45,49 | 44,95 | 44,96 | 00:00:00 | | 2010-03-02 | 45,55 | 76.316.800 | 45,85 | 45,45 | 45,57 | 00:00:00 | | 2010-03-03 | 45,60 | 65.735.500 | 45,82 | 45,43 | 45,66 | 00:00:00 | | 2010-03-04 | 45,75 | 54.391.400 | 45,81 | 45,40 | 45,64 | 00:00:00 | | 2010-03-05 | 46,44 | 68.118.600 | 46,54 | 45,99 | 46,09 | 00:00:00 | | 2010-03-08 | 46,53 | 58.647.800 | 46,64 | 46,44 | 46,46 | 00:00:00 | | 2010-03-09 | 46,79 | 97.956.600 | 47,05 | 46,40 | 46,43 | 00:00:00 | | 2010-03-10 | 47,17 | 102.563.500 | 47,28 | 46,80 | 46,82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
