Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QQQ3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 167.03 | -9.43 | -5.34% | 173.39 | 175.67 | 166.71 | 39,872 |
| 30 May 2024 | 176.46 | -5.72 | -3.14% | 177.29 | 179.99 | 175.17 | 38,976 |
| 29 May 2024 | 182.18 | -0.95 | -0.52% | 181.78 | 182.80 | 179.00 | 14,900 |
| 28 May 2024 | 183.13 | -0.28 | -0.15% | 183.54 | 184.84 | 180.69 | 42,192 |
| 27 May 2024 | 183.41 | 0.76 | 0.42% | 182.19 | 183.43 | 181.72 | 13,218 |
| 24 May 2024 | 182.65 | -0.34 | -0.19% | 178.07 | 183.22 | 177.34 | 51,104 |
| 23 May 2024 | 182.99 | 2.03 | 1.12% | 184.39 | 186.52 | 180.72 | 34,954 |
| 22 May 2024 | 180.96 | 2.50 | 1.40% | 179.62 | 181.30 | 178.80 | 31,525 |
| 21 May 2024 | 178.46 | 0.16 | 0.09% | 178.18 | 178.60 | 176.38 | 45,373 |
| 20 May 2024 | 178.30 | 2.79 | 1.59% | 175.80 | 178.62 | 175.26 | 41,838 |
| 17 May 2024 | 175.51 | -2.48 | -1.39% | 175.93 | 176.80 | 174.77 | 33,599 |
| 16 May 2024 | 177.99 | 4.32 | 2.49% | 177.21 | 178.62 | 176.20 | 64,677 |
| 15 May 2024 | 173.67 | 5.35 | 3.18% | 169.65 | 174.20 | 168.81 | 67,354 |
| 14 May 2024 | 168.32 | 1.90 | 1.14% | 166.80 | 168.83 | 164.00 | 18,267 |
| 13 May 2024 | 166.42 | 0.88 | 0.53% | 167.26 | 167.79 | 165.90 | 31,305 |
| 10 May 2024 | 165.54 | 0.14 | 0.08% | 166.42 | 168.15 | 164.92 | 28,601 |
| 09 May 2024 | 165.40 | 0.65 | 0.39% | 163.73 | 165.40 | 162.50 | 9,626 |
| 08 May 2024 | 164.75 | -1.10 | -0.66% | 165.32 | 166.01 | 161.70 | 24,766 |
| 07 May 2024 | 165.85 | 4.25 | 2.63% | 164.27 | 166.00 | 163.43 | 25,790 |
| 06 May 2024 | 161.60 | 3.68 | 2.33% | 159.74 | 162.00 | 159.51 | 46,299 |
| 03 May 2024 | 157.92 | 9.83 | 6.64% | 152.99 | 160.50 | 152.99 | 63,786 |
| 02 May 2024 | 148.09 | -6.81 | -4.40% | 148.51 | 150.46 | 145.50 | 55,059 |
| 30 Abr 2024 | 154.90 | -2.51 | -1.59% | 158.01 | 158.07 | 154.14 | 25,101 |
| 29 Abr 2024 | 157.41 | 0.70 | 0.45% | 157.86 | 159.30 | 156.53 | 40,013 |
| 26 Abr 2024 | 156.71 | 11.48 | 7.90% | 153.86 | 157.89 | 152.65 | 28,079 |
| 25 Abr 2024 | 145.23 | -7.09 | -4.65% | 146.42 | 147.96 | 143.30 | 30,772 |
| 24 Abr 2024 | 152.32 | 2.26 | 1.51% | 153.98 | 155.50 | 151.50 | 68,268 |
| 23 Abr 2024 | 150.06 | 8.52 | 6.02% | 144.99 | 150.65 | 144.38 | 72,441 |
| 22 Abr 2024 | 141.54 | -3.10 | -2.14% | 143.41 | 144.68 | 140.19 | 47,740 |
| 19 Abr 2024 | 144.64 | -9.81 | -6.35% | 147.04 | 149.90 | 144.00 | 54,338 |
| 18 Abr 2024 | 154.45 | -1.95 | -1.25% | 154.90 | 155.17 | 150.50 | 39,834 |
| 17 Abr 2024 | 156.40 | -3.43 | -2.15% | 157.89 | 161.24 | 156.33 | 28,456 |
| 16 Abr 2024 | 159.83 | -7.54 | -4.50% | 158.63 | 160.58 | 157.00 | 39,555 |
| 15 Abr 2024 | 167.37 | -2.53 | -1.49% | 169.54 | 171.80 | 166.85 | 35,916 |
| 12 Abr 2024 | 169.90 | 1.58 | 0.94% | 175.40 | 175.50 | 167.53 | 31,730 |
| 11 Abr 2024 | 168.32 | 2.71 | 1.64% | 166.39 | 168.75 | 164.00 | 11,825 |
| 10 Abr 2024 | 165.61 | 0.45 | 0.27% | 169.30 | 171.00 | 161.36 | 29,922 |
| 09 Abr 2024 | 165.16 | -3.21 | -1.91% | 167.60 | 169.60 | 163.34 | 5,302 |
| 08 Abr 2024 | 168.37 | 1.45 | 0.87% | 167.09 | 169.40 | 166.00 | 10,300 |
| 05 Abr 2024 | 166.92 | -5.82 | -3.37% | 162.90 | 168.33 | 161.16 | 54,641 |
| 04 Abr 2024 | 172.74 | 0.74 | 0.43% | 171.40 | 174.66 | 171.00 | 16,917 |
| 03 Abr 2024 | 172.00 | 3.82 | 2.27% | 168.41 | 172.12 | 166.82 | 12,222 |
| 02 Abr 2024 | 168.18 | -5.32 | -3.07% | 170.32 | 175.49 | 166.10 | 32,058 |
| 28 Mar 2024 | 173.50 | 1.50 | 0.87% | 173.97 | 174.80 | 172.80 | 12,152 |
| 27 Mar 2024 | 172.00 | -3.15 | -1.80% | 173.66 | 175.60 | 170.60 | 10,976 |
| 26 Mar 2024 | 175.15 | 1.15 | 0.66% | 175.45 | 176.25 | 174.26 | 11,204 |
| 25 Mar 2024 | 174.00 | -1.00 | -0.57% | 174.81 | 175.22 | 170.86 | 10,415 |
| 22 Mar 2024 | 175.00 | -3.50 | -1.96% | 175.39 | 176.48 | 173.40 | 28,074 |
| 21 Mar 2024 | 178.50 | 11.75 | 7.05% | 175.66 | 178.50 | 174.57 | 70,875 |
| 20 Mar 2024 | 166.75 | 2.12 | 1.29% | 165.99 | 168.30 | 165.67 | 11,692 |
| 19 Mar 2024 | 164.63 | -2.12 | -1.27% | 164.54 | 166.71 | 160.53 | 16,748 |
| 18 Mar 2024 | 166.75 | 7.01 | 4.39% | 162.90 | 168.55 | 162.82 | 25,627 |
| 15 Mar 2024 | 159.74 | -6.59 | -3.96% | 165.10 | 167.45 | 159.02 | 27,912 |
| 14 Mar 2024 | 166.33 | -0.55 | -0.33% | 169.00 | 169.61 | 164.40 | 44,979 |
| 13 Mar 2024 | 166.88 | -1.82 | -1.08% | 171.28 | 171.50 | 165.90 | 28,024 |
| 12 Mar 2024 | 168.70 | 4.59 | 2.80% | 167.12 | 170.97 | 162.00 | 38,327 |
| 11 Mar 2024 | 164.11 | -6.25 | -3.67% | 165.23 | 165.98 | 162.18 | 33,822 |
| 08 Mar 2024 | 170.36 | -2.73 | -1.58% | 173.18 | 176.80 | 170.00 | 55,152 |
| 07 Mar 2024 | 173.09 | 4.36 | 2.58% | 164.75 | 173.10 | 163.70 | 35,095 |
| 06 Mar 2024 | 168.73 | 3.93 | 2.38% | 166.50 | 169.00 | 164.90 | 35,157 |
| 05 Mar 2024 | 164.80 | -10.06 | -5.75% | 171.68 | 171.68 | 163.50 | 35,705 |
| 04 Mar 2024 | 174.86 | 1.66 | 0.96% | 176.25 | 177.00 | 174.17 | 37,313 |
