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.
QQQD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 21.00 | 0.25 | 1.20% | 20.91 | 21.00 | 20.91 | 1,249 |
| 27 Jun 2024 | 20.7507 | -0.06 | -0.28% | 20.81 | 20.81 | 20.7507 | 550 |
| 26 Jun 2024 | 20.8081 | -0.34 | -1.63% | 21.24 | 21.24 | 20.8081 | 3 |
| 25 Jun 2024 | 21.152 | -0.81 | -3.68% | 21.20 | 21.21 | 21.152 | 791 |
| 24 Jun 2024 | 21.9593 | 0.30 | 1.38% | 21.67 | 21.9593 | 21.658 | 313 |
| 21 Jun 2024 | 21.6603 | 0.06 | 0.29% | 21.75 | 21.75 | 21.6603 | 175 |
| 20 Jun 2024 | 21.5969 | 0.19 | 0.88% | 21.4399 | 21.5969 | 21.405 | 1,366 |
| 18 Jun 2024 | 21.4083 | 0.07 | 0.31% | 21.455 | 21.455 | 21.4083 | 530 |
| 17 Jun 2024 | 21.3413 | -0.27 | -1.27% | 21.59 | 21.65 | 21.3413 | 5,222 |
| 14 Jun 2024 | 21.6158 | 0.02 | 0.11% | 21.6158 | 21.6158 | 21.6158 | 29 |
| 13 Jun 2024 | 21.592 | -0.08 | -0.36% | 21.61 | 21.61 | 21.58 | 1,692 |
| 12 Jun 2024 | 21.6692 | -0.47 | -2.12% | 21.6399 | 21.71 | 21.6399 | 107 |
| 11 Jun 2024 | 22.1378 | -0.22 | -1.00% | 22.1912 | 22.22 | 22.1378 | 331 |
| 10 Jun 2024 | 22.3625 | -0.03 | -0.12% | 22.40 | 22.40 | 22.3625 | 16 |
| 07 Jun 2024 | 22.3883 | 0.04 | 0.18% | 22.44 | 22.50 | 22.30 | 684 |
| 06 Jun 2024 | 22.3486 | -0.06 | -0.27% | 22.3486 | 22.3486 | 22.3486 | 90 |
| 05 Jun 2024 | 22.4089 | -0.45 | -1.96% | 22.51 | 22.53 | 22.4089 | 989 |
| 04 Jun 2024 | 22.8569 | -0.10 | -0.44% | 22.90 | 22.90 | 22.8569 | 18 |
| 03 Jun 2024 | 22.959 | -0.28 | -1.20% | 22.959 | 22.959 | 22.959 | 0 |
| 31 May 2024 | 23.2377 | 0.13 | 0.57% | 23.10 | 23.44 | 23.10 | 569 |
| 30 May 2024 | 23.1062 | 0.34 | 1.48% | 23.0977 | 23.1062 | 23.06 | 741 |
| 29 May 2024 | 22.7686 | 0.01 | 0.05% | 22.72 | 22.7686 | 22.72 | 406 |
| 28 May 2024 | 22.7561 | -0.26 | -1.12% | 22.86 | 22.86 | 22.7561 | 693 |
| 24 May 2024 | 23.0137 | -0.35 | -1.50% | 23.27 | 23.27 | 23.0137 | 1,162 |
| 23 May 2024 | 23.3643 | 0.02 | 0.09% | 23.01 | 23.375 | 23.01 | 772 |
| 22 May 2024 | 23.3443 | 0.19 | 0.82% | 23.3443 | 23.3443 | 23.3443 | 58 |
| 21 May 2024 | 23.155 | -0.29 | -1.25% | 23.30 | 23.30 | 23.155 | 796 |
| 20 May 2024 | 23.447 | -0.06 | -0.27% | 23.35 | 23.447 | 23.35 | 185 |
| 17 May 2024 | 23.5111 | 0.02 | 0.08% | 23.5111 | 23.5111 | 23.5111 | 45 |
| 16 May 2024 | 23.4932 | 0.08 | 0.33% | 23.4932 | 23.4932 | 23.4932 | 91 |
| 15 May 2024 | 23.4152 | -0.23 | -0.98% | 23.4152 | 23.4152 | 23.4152 | 180 |
| 14 May 2024 | 23.6459 | -0.27 | -1.14% | 23.83 | 23.83 | 23.6459 | 145 |
| 13 May 2024 | 23.9175 | -0.09 | -0.38% | 23.99 | 23.99 | 23.9175 | 2,006 |
| 10 May 2024 | 24.0099 | 0.13 | 0.53% | 24.01 | 24.01 | 24.0099 | 1,031 |
| 09 May 2024 | 23.8837 | 0.03 | 0.12% | 23.87 | 23.8837 | 23.87 | 50 |
| 08 May 2024 | 23.8545 | 0.09 | 0.39% | 23.895 | 23.895 | 23.8545 | 564 |
| 07 May 2024 | 23.7625 | 0.10 | 0.40% | 23.68 | 23.7625 | 23.68 | 114 |
| 06 May 2024 | 23.6669 | -0.36 | -1.48% | 23.89 | 23.89 | 23.6669 | 506 |
| 03 May 2024 | 24.0221 | -0.54 | -2.18% | 23.97 | 24.0221 | 23.82 | 1,373 |
| 02 May 2024 | 24.5573 | -0.34 | -1.37% | 24.90 | 24.90 | 24.53 | 1,580 |
| 01 May 2024 | 24.8983 | 0.03 | 0.10% | 24.8983 | 24.8983 | 24.8983 | 11 |
| 30 Abr 2024 | 24.873 | 0.57 | 2.36% | 24.873 | 24.873 | 24.873 | 30 |
| 29 Abr 2024 | 24.2991 | -0.36 | -1.46% | 24.38 | 24.38 | 24.29 | 422 |
| 26 Abr 2024 | 24.6598 | -0.77 | -3.01% | 24.93 | 24.93 | 24.6598 | 904 |
| 25 Abr 2024 | 25.4253 | 0.33 | 1.32% | 26.1868 | 26.1868 | 25.4253 | 13,692 |
| 24 Abr 2024 | 25.0939 | -0.29 | -1.13% | 25.00 | 25.2589 | 24.9637 | 44,511 |
| 23 Abr 2024 | 25.3814 | -0.48 | -1.84% | 25.73 | 25.73 | 25.33 | 764 |
| 22 Abr 2024 | 25.8579 | -0.16 | -0.61% | 26.11 | 26.11 | 25.70 | 7,426 |
| 19 Abr 2024 | 26.016 | 0.81 | 3.19% | 25.99 | 26.016 | 25.99 | 10 |
| 18 Abr 2024 | 25.2106 | 0.20 | 0.81% | 25.18 | 25.2106 | 25.00 | 284 |
| 17 Abr 2024 | 25.0088 | 0.27 | 1.10% | 24.81 | 25.0088 | 24.81 | 274 |
| 16 Abr 2024 | 24.7369 | 0.11 | 0.46% | 24.82 | 24.82 | 24.7369 | 315 |
| 15 Abr 2024 | 24.6237 | 0.58 | 2.41% | 23.99 | 24.6237 | 23.99 | 228 |
| 12 Abr 2024 | 24.0443 | 0.37 | 1.54% | 24.00 | 24.0443 | 23.89 | 713 |
| 11 Abr 2024 | 23.6789 | -0.53 | -2.21% | 24.16 | 24.18 | 23.6701 | 1,613 |
| 10 Abr 2024 | 24.2138 | 0.06 | 0.24% | 24.30 | 24.34 | 24.19 | 7,304 |
| 09 Abr 2024 | 24.1561 | -0.03 | -0.12% | 24.29 | 24.29 | 24.1561 | 171 |
| 08 Abr 2024 | 24.1857 | -0.08 | -0.35% | 24.17 | 24.21 | 24.17 | 882 |
| 05 Abr 2024 | 24.27 | -0.27 | -1.12% | 24.3817 | 24.3817 | 24.27 | 1,669 |
| 04 Abr 2024 | 24.544 | 0.20 | 0.81% | 24.18 | 24.544 | 24.00 | 1,808 |
| 03 Abr 2024 | 24.3478 | -0.11 | -0.46% | 24.3478 | 24.3478 | 24.3478 | 58 |
| 02 Abr 2024 | 24.4612 | 0.23 | 0.95% | 24.5155 | 24.98 | 24.4612 | 101,688 |
| 01 Abr 2024 | 24.2319 | -0.10 | -0.41% | 24.81 | 24.81 | 24.2319 | 90 |
