|
 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 | | 2010-03-10 | 47,17 | 102.563.500 | 47,28 | 46,80 | 46,82 | 00:00:00 | | 2010-03-11 | 47,35 | 67.437.200 | 47,35 | 46,98 | 47,07 | 00:00:00 | | 2010-03-12 | 47,36 | 64.051.100 | 47,53 | 47,10 | 47,50 | 00:00:00 | | 2010-03-15 | 47,24 | 60.122.700 | 47,38 | 46,91 | 47,26 | 00:00:00 | | 2010-03-16 | 47,54 | 74.747.300 | 47,61 | 47,23 | 47,39 | 00:00:00 | | 2010-03-17 | 47,67 | 75.574.400 | 47,90 | 47,53 | 47,60 | 00:00:00 | | 2010-03-18 | 47,83 | 77.829.400 | 47,88 | 47,60 | 47,71 | 00:00:00 | | 2010-03-19 | 47,49 | 86.299.300 | 47,95 | 47,32 | 47,92 | 00:00:00 | | 2010-03-22 | 47,92 | 71.828.400 | 48,11 | 47,25 | 47,31 | 00:00:00 | | 2010-03-23 | 48,25 | 59.182.600 | 48,30 | 47,77 | 47,99 | 00:00:00 | | 2010-03-24 | 48,02 | 62.995.700 | 48,17 | 47,91 | 48,14 | 00:00:00 | | 2010-03-25 | 47,95 | 76.294.800 | 48,60 | 47,90 | 48,42 | 00:00:00 | | 2010-03-26 | 48,00 | 78.056.000 | 48,33 | 47,74 | 48,15 | 00:00:00 | | 2010-03-29 | 48,23 | 57.914.400 | 48,40 | 48,10 | 48,23 | 00:00:00 | | 2010-03-30 | 48,39 | 49.437.300 | 48,55 | 48,06 | 48,38 | 00:00:00 | | 2010-03-31 | 48,16 | 59.855.700 | 48,45 | 48,07 | 48,24 | 00:00:00 | | 2010-04-01 | 48,16 | 83.678.000 | 48,70 | 47,79 | 48,36 | 00:00:00 | | 2010-04-05 | 48,61 | 56.196.900 | 48,72 | 48,14 | 48,27 | 00:00:00 | | 2010-04-06 | 48,75 | 54.097.100 | 48,90 | 48,39 | 48,50 | 00:00:00 | | 2010-04-07 | 48,63 | 77.126.500 | 48,87 | 48,37 | 48,68 | 00:00:00 | | 2010-04-08 | 48,74 | 68.314.300 | 48,82 | 48,24 | 48,51 | 00:00:00 | | 2010-04-09 | 49,03 | 54.202.100 | 49,05 | 48,63 | 48,77 | 00:00:00 | | 2010-04-12 | 49,07 | 44.224.000 | 49,20 | 48,94 | 49,05 | 00:00:00 | | 2010-04-13 | 49,32 | 59.376.000 | 49,35 | 48,86 | 49,02 | 00:00:00 | | 2010-04-14 | 49,91 | 68.923.900 | 49,92 | 49,50 | 49,57 | 00:00:00 | | 2010-04-15 | 50,13 | 72.254.200 | 50,19 | 49,87 | 49,87 | 00:00:00 | | 2010-04-16 | 49,53 | 127.373.500 | 50,12 | 49,20 | 49,95 | 00:00:00 | | 2010-04-19 | 49,50 | 98.210.900 | 49,66 | 48,90 | 49,35 | 00:00:00 | | 2010-04-20 | 49,75 | 69.543.700 | 49,88 | 49,43 | 49,77 | 00:00:00 | | 2010-04-21 | 50,03 | 74.707.500 | 50,19 | 49,72 | 50,09 | 00:00:00 | | 2010-04-22 | 50,31 | 110.477.200 | 50,36 | 49,26 | 49,55 | 00:00:00 | | 2010-04-23 | 50,52 | 77.136.100 | 50,57 | 50,09 | 50,29 | 00:00:00 | | 2010-04-26 | 50,41 | 67.361.000 | 50,65 | 50,30 | 50,57 | 00:00:00 | | 2010-04-27 | 49,34 | 112.537.400 | 50,43 | 49,21 | 50,22 | 00:00:00 | | 2010-04-28 | 49,37 | 130.082.100 | 49,63 | 48,98 | 49,60 | 00:00:00 | | 2010-04-29 | 50,23 | 84.142.400 | 50,33 | 49,61 | 49,65 | 00:00:00 | | 2010-04-30 | 49,24 | 110.885.400 | 50,29 | 49,20 | 50,21 | 00:00:00 | | 2010-05-03 | 49,93 | 74.158.900 | 50,17 | 49,43 | 49,45 | 00:00:00 | | 2010-05-04 | 48,43 | 141.136.500 | 49,32 | 48,08 | 49,32 | 00:00:00 | | 2010-05-05 | 48,18 | 128.494.300 | 48,50 | 47,64 | 47,92 | 00:00:00 | | 2010-05-06 | 46,57 | 274.356.800 | 48,32 | 42,64 | 47,85 | 00:00:00 | | 2010-05-07 | 45,41 | 288.088.400 | 46,80 | 44,28 | 46,22 | 00:00:00 | | 2010-05-10 | 47,77 | 135.981.000 | 47,80 | 47,31 | 47,43 | 00:00:00 | | 2010-05-11 | 47,72 | 113.016.100 | 48,39 | 47,20 | 47,29 | 00:00:00 | | 2010-05-12 | 48,62 | 85.398.600 | 48,66 | 47,90 | 47,98 | 00:00:00 | | 2010-05-13 | 47,85 | 102.844.300 | 48,79 | 47,73 | 48,41 | 00:00:00 | | 2010-05-14 | 46,93 | 147.347.000 | 47,52 | 46,38 | 47,49 | 00:00:00 | | 2010-05-17 | 47,08 | 120.912.000 | 47,27 | 46,07 | 47,02 | 00:00:00 | | 2010-05-18 | 46,43 | 152.989.500 | 47,58 | 46,22 | 47,48 | 00:00:00 | | 2010-05-19 | 46,06 | 159.000.300 | 46,63 | 45,55 | 46,26 | 00:00:00 | | 2010-05-20 | 44,35 | 188.601.500 | 45,28 | 44,25 | 45,16 | 00:00:00 | | 2010-05-21 | 44,84 | 190.584.400 | 45,64 | 43,49 | 43,66 | 00:00:00 | | 2010-05-24 | 44,66 | 112.928.600 | 45,33 | 44,64 | 44,82 | 00:00:00 | | 2010-05-25 | 44,70 | 155.490.000 | 44,76 | 43,23 | 43,67 | 00:00:00 | | 2010-05-26 | 44,20 | 140.203.200 | 45,57 | 44,12 | 45,01 | 00:00:00 | | 2010-05-27 | 45,87 | 110.599.000 | 45,89 | 45,09 | 45,20 | 00:00:00 | | 2010-05-28 | 45,60 | 128.397.300 | 45,99 | 45,20 | 45,95 | 00:00:00 | | 2010-06-01 | 45,18 | 104.199.200 | 46,25 | 45,13 | 45,43 | 00:00:00 | | 2010-06-02 | 46,25 | 97.249.300 | 46,28 | 45,13 | 45,44 | 00:00:00 | | 2010-06-03 | 46,69 | 98.895.700 | 46,77 | 46,08 | 46,38 | 00:00:00 | | 2010-06-04 | 45,09 | 112.784.000 | 46,29 | 44,94 | 45,70 | 00:00:00 | | 2010-06-07 | 44,27 | 88.189.900 | 45,46 | 44,22 | 45,34 | 00:00:00 | | 2010-06-08 | 44,19 | 133.030.100 | 44,48 | 43,59 | 44,35 | 00:00:00 | | 2010-06-09 | 43,82 | 101.949.200 | 44,91 | 43,69 | 44,50 | 00:00:00 | | 2010-06-10 | 45,07 | 76.749.400 | 45,12 | 44,24 | 44,36 | 00:00:00 | | 2010-06-11 | 45,50 | 74.312.200 | 45,54 | 44,61 | 44,61 | 00:00:00 | | 2010-06-14 | 45,49 | 68.019.800 | 46,24 | 45,41 | 45,92 | 00:00:00 | | 2010-06-15 | 46,71 | 76.257.300 | 46,77 | 45,45 | 45,71 | 00:00:00 | | 2010-06-16 | 46,90 | 78.354.100 | 47,14 | 46,50 | 46,58 | 00:00:00 | | 2010-06-17 | 47,05 | 77.089.600 | 47,18 | 46,64 | 47,16 | 00:00:00 | | 2010-06-18 | 47,00 | 75.902.600 | 47,34 | 46,86 | 47,05 | 00:00:00 | | 2010-06-21 | 46,60 | 95.453.000 | 47,68 | 46,33 | 47,60 | 00:00:00 | | 2010-06-22 | 46,24 | 94.470.400 | 47,14 | 46,15 | 46,80 | 00:00:00 | | 2010-06-23 | 46,05 | 92.199.500 | 46,47 | 45,69 | 46,29 | 00:00:00 | | 2010-06-24 | 45,35 | 114.145.900 | 45,99 | 45,20 | 45,85 | 00:00:00 | | 2010-06-25 | 45,27 | 88.710.900 | 45,66 | 44,95 | 45,51 | 00:00:00 | | 2010-06-28 | 45,11 | 71.350.000 | 45,55 | 44,81 | 45,29 | 00:00:00 | | 2010-06-29 | 43,37 | 136.384.200 | 44,46 | 43,07 | 44,42 | 00:00:00 | | 2010-06-30 | 42,71 | 101.234.000 | 43,67 | 42,64 | 43,23 | 00:00:00 | | 2010-07-01 | 42,59 | 158.650.700 | 42,96 | 41,77 | 42,84 | 00:00:00 | | 2010-07-02 | 42,47 | 78.544.400 | 42,82 | 42,09 | 42,67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
