Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SQQQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 1.1763 | 0.01 | 0.54% | 1.1763 | 1.1763 | 1.1763 | 0 |
| 28 Jun 2024 | 1.17 | -0.02 | -2.02% | 1.1673 | 1.17 | 1.1673 | 1,500 |
| 27 Jun 2024 | 1.1941 | 0.01 | 0.46% | 1.1941 | 1.1941 | 1.1941 | 0 |
| 26 Jun 2024 | 1.1886 | -0.04 | -3.19% | 1.1886 | 1.1886 | 1.1886 | 0 |
| 25 Jun 2024 | 1.2278 | 0.04 | 3.12% | 1.2278 | 1.2278 | 1.2278 | 0 |
| 24 Jun 2024 | 1.1907 | 0.01 | 0.92% | 1.1907 | 1.1907 | 1.1907 | 0 |
| 21 Jun 2024 | 1.1799 | 0.05 | 4.48% | 1.1799 | 1.1799 | 1.1799 | 0 |
| 20 Jun 2024 | 1.1293 | -0.02 | -1.80% | 1.1333 | 1.1333 | 1.1293 | 1,000 |
| 19 Jun 2024 | 1.15 | 0.00 | 0.37% | 1.1544 | 1.1544 | 1.15 | 1,700 |
| 18 Jun 2024 | 1.1458 | -0.05 | -4.45% | 1.1536 | 1.1536 | 1.1458 | 30,111 |
| 17 Jun 2024 | 1.1992 | -0.02 | -1.97% | 1.1962 | 1.1992 | 1.1962 | 20,000 |
| 14 Jun 2024 | 1.2233 | 0.02 | 1.50% | 1.2061 | 1.2295 | 1.2061 | 30,650 |
| 13 Jun 2024 | 1.2052 | -0.08 | -6.12% | 1.196 | 1.208 | 1.196 | 3,050 |
| 12 Jun 2024 | 1.2838 | -0.03 | -2.07% | 1.2827 | 1.2838 | 1.2827 | 648 |
| 11 Jun 2024 | 1.311 | 0.02 | 1.19% | 1.311 | 1.311 | 1.311 | 0 |
| 10 Jun 2024 | 1.2956 | 0.00 | 0.00% | 1.2956 | 1.2956 | 1.2956 | 0 |
| 07 Jun 2024 | 1.2956 | 0.00 | -0.15% | 1.2956 | 1.2956 | 1.2956 | 0 |
| 06 Jun 2024 | 1.2976 | -0.07 | -5.24% | 1.2986 | 1.2986 | 1.2976 | 400 |
| 05 Jun 2024 | 1.3693 | -0.04 | -2.78% | 1.3828 | 1.3828 | 1.3693 | 300 |
| 04 Jun 2024 | 1.4085 | 0.00 | 0.05% | 1.4085 | 1.4085 | 1.4085 | 0 |
| 03 Jun 2024 | 1.4078 | -0.02 | -1.44% | 1.4016 | 1.4078 | 1.4016 | 20,011 |
| 31 May 2024 | 1.4283 | 0.04 | 2.94% | 1.4283 | 1.4283 | 1.4283 | 0 |
| 30 May 2024 | 1.3875 | 0.01 | 0.76% | 1.4042 | 1.4042 | 1.3875 | 500 |
| 29 May 2024 | 1.377 | 0.03 | 2.40% | 1.3567 | 1.377 | 1.3567 | 3,100 |
| 28 May 2024 | 1.3447 | 0.00 | 0.00% | 1.3447 | 1.3447 | 1.3447 | 0 |
| 27 May 2024 | 1.3447 | -0.01 | -0.54% | 1.3447 | 1.3447 | 1.3447 | 175 |
| 24 May 2024 | 1.352 | 0.00 | 0.04% | 1.3971 | 1.3971 | 1.352 | 138 |
| 23 May 2024 | 1.3514 | -0.02 | -1.79% | 1.344 | 1.3514 | 1.3181 | 8,888 |
| 22 May 2024 | 1.376 | -0.01 | -0.62% | 1.3724 | 1.376 | 1.3724 | 800 |
| 21 May 2024 | 1.3846 | -0.02 | -1.16% | 1.3846 | 1.3846 | 1.3846 | 0 |
| 20 May 2024 | 1.4009 | 0.00 | -0.13% | 1.4009 | 1.4009 | 1.4009 | 0 |
| 17 May 2024 | 1.4027 | 0.02 | 1.11% | 1.4027 | 1.4027 | 1.4027 | 0 |
| 16 May 2024 | 1.3873 | -0.05 | -3.45% | 1.3893 | 1.3893 | 1.3873 | 2,360 |
| 15 May 2024 | 1.4369 | -0.07 | -4.51% | 1.4684 | 1.4684 | 1.4369 | 30,000 |
| 14 May 2024 | 1.5048 | 0.00 | -0.04% | 1.5048 | 1.5048 | 1.5048 | 0 |
| 13 May 2024 | 1.5054 | 0.00 | -0.19% | 1.5057 | 1.5057 | 1.5054 | 1,500 |
| 10 May 2024 | 1.5083 | -0.04 | -2.86% | 1.5083 | 1.5083 | 1.5083 | 0 |
| 09 May 2024 | 1.5527 | 0.03 | 1.64% | 1.5496 | 1.5527 | 1.5496 | 1,630 |
| 08 May 2024 | 1.5276 | 0.01 | 0.73% | 1.5321 | 1.5501 | 1.5276 | 23,279 |
| 07 May 2024 | 1.5166 | -0.03 | -2.15% | 1.534 | 1.534 | 1.5166 | 550 |
| 06 May 2024 | 1.55 | -0.05 | -3.13% | 1.5775 | 1.5775 | 1.55 | 1,000 |
| 03 May 2024 | 1.60 | -0.12 | -6.75% | 1.6636 | 1.6636 | 1.60 | 1,506 |
| 02 May 2024 | 1.7158 | 0.08 | 4.74% | 1.7158 | 1.7158 | 1.7158 | 0 |
| 30 Abr 2024 | 1.6381 | -0.03 | -1.90% | 1.6291 | 1.6514 | 1.6291 | 1,531 |
| 29 Abr 2024 | 1.6698 | -0.09 | -4.98% | 1.6698 | 1.6698 | 1.6698 | 9 |
| 26 Abr 2024 | 1.7573 | 0.00 | 0.00% | 1.7573 | 1.7573 | 1.7573 | 0 |
| 25 Abr 2024 | 1.7573 | 0.08 | 4.61% | 1.7573 | 1.7573 | 1.7573 | 0 |
| 24 Abr 2024 | 1.6799 | -0.11 | -5.89% | 1.682 | 1.682 | 1.6799 | 1,000 |
| 23 Abr 2024 | 1.7851 | -0.04 | -2.45% | 1.8036 | 1.8036 | 1.7851 | 350 |
| 22 Abr 2024 | 1.83 | 0.02 | 1.10% | 1.8235 | 1.83 | 1.8235 | 2,700 |
| 19 Abr 2024 | 1.81 | 0.13 | 7.52% | 1.7812 | 1.81 | 1.7812 | 5,350 |
| 18 Abr 2024 | 1.6834 | 0.02 | 1.27% | 1.6834 | 1.6834 | 1.6834 | 0 |
| 17 Abr 2024 | 1.6623 | 0.00 | 0.14% | 1.6698 | 1.6698 | 1.6623 | 15,000 |
| 16 Abr 2024 | 1.66 | 0.11 | 7.03% | 1.66 | 1.66 | 1.66 | 1,500 |
| 15 Abr 2024 | 1.551 | -0.02 | -1.26% | 1.5442 | 1.5512 | 1.5442 | 220,000 |
| 12 Abr 2024 | 1.5708 | 0.03 | 2.03% | 1.4986 | 1.5708 | 1.4986 | 141,700 |
| 11 Abr 2024 | 1.5395 | 0.03 | 2.08% | 1.568 | 1.5947 | 1.5395 | 300,063 |
| 10 Abr 2024 | 1.5081 | -0.02 | -1.08% | 1.5081 | 1.5081 | 1.5081 | 0 |
| 09 Abr 2024 | 1.5245 | 0.01 | 0.38% | 1.5245 | 1.5245 | 1.5245 | 0 |
| 08 Abr 2024 | 1.5187 | -0.05 | -3.44% | 1.536 | 1.536 | 1.5187 | 1,100 |
| 05 Abr 2024 | 1.5728 | 0.07 | 4.64% | 1.5728 | 1.5728 | 1.5728 | 300 |
| 04 Abr 2024 | 1.503 | -0.05 | -3.29% | 1.503 | 1.503 | 1.503 | 0 |
| 03 Abr 2024 | 1.5542 | 0.04 | 2.70% | 1.5481 | 1.5542 | 1.5481 | 500 |
