Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
QQQS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 7.575 | -0.13 | -1.65% | 7.565 | 7.647 | 7.39 | 259,888 |
| 27 Jun 2024 | 7.702 | -0.06 | -0.73% | 7.738 | 7.775 | 7.577 | 150,440 |
| 26 Jun 2024 | 7.759 | -0.02 | -0.27% | 7.695 | 7.827 | 7.619 | 172,741 |
| 25 Jun 2024 | 7.78 | -0.05 | -0.64% | 7.951 | 8.00 | 7.767 | 179,022 |
| 24 Jun 2024 | 7.83 | 0.10 | 1.29% | 7.706 | 7.89 | 7.68 | 298,939 |
| 21 Jun 2024 | 7.73 | 0.23 | 3.12% | 7.643 | 7.834 | 7.627 | 513,881 |
| 20 Jun 2024 | 7.496 | 0.08 | 1.01% | 7.362 | 7.55 | 7.281 | 308,513 |
| 19 Jun 2024 | 7.421 | -0.09 | -1.25% | 7.441 | 7.447 | 7.402 | 99,366 |
| 18 Jun 2024 | 7.515 | -0.18 | -2.28% | 7.475 | 7.542 | 7.40 | 424,825 |
| 17 Jun 2024 | 7.69 | -0.16 | -2.04% | 7.758 | 7.812 | 7.674 | 181,407 |
| 14 Jun 2024 | 7.85 | -0.03 | -0.32% | 7.829 | 7.999 | 7.794 | 457,277 |
| 13 Jun 2024 | 7.875 | 0.03 | 0.38% | 7.758 | 7.905 | 7.711 | 282,110 |
| 12 Jun 2024 | 7.845 | -0.63 | -7.39% | 8.298 | 8.309 | 7.829 | 272,015 |
| 11 Jun 2024 | 8.471 | -0.03 | -0.39% | 8.484 | 8.648 | 8.458 | 493,919 |
| 10 Jun 2024 | 8.504 | 0.00 | 0.04% | 8.61 | 8.655 | 8.50 | 359,721 |
| 07 Jun 2024 | 8.501 | 0.08 | 1.00% | 8.366 | 8.636 | 8.361 | 304,378 |
| 06 Jun 2024 | 8.417 | -0.18 | -2.14% | 8.409 | 8.468 | 8.36 | 177,357 |
| 05 Jun 2024 | 8.601 | -0.45 | -5.01% | 8.923 | 8.951 | 8.576 | 147,824 |
| 04 Jun 2024 | 9.055 | -0.02 | -0.17% | 9.098 | 9.221 | 9.02 | 174,334 |
| 03 Jun 2024 | 9.07 | -0.46 | -4.83% | 9.04 | 9.165 | 8.92 | 93,225 |
| 31 May 2024 | 9.53 | 0.49 | 5.39% | 9.228 | 9.539 | 9.015 | 368,657 |
| 30 May 2024 | 9.043 | 0.24 | 2.73% | 9.075 | 9.10 | 8.89 | 435,655 |
| 29 May 2024 | 8.803 | 0.15 | 1.76% | 8.74 | 8.92 | 8.716 | 193,390 |
| 28 May 2024 | 8.651 | -0.02 | -0.22% | 8.636 | 8.783 | 8.59 | 115,633 |
| 27 May 2024 | 8.67 | -0.04 | -0.40% | 8.735 | 8.76 | 8.67 | 33,194 |
| 24 May 2024 | 8.705 | -0.03 | -0.35% | 9.002 | 9.045 | 8.694 | 306,665 |
| 23 May 2024 | 8.736 | -0.07 | -0.84% | 8.667 | 8.857 | 8.533 | 357,233 |
| 22 May 2024 | 8.81 | -0.10 | -1.16% | 8.852 | 8.926 | 8.801 | 486,412 |
| 21 May 2024 | 8.913 | 0.00 | 0.02% | 8.918 | 9.027 | 8.90 | 79,359 |
| 20 May 2024 | 8.911 | -0.13 | -1.44% | 9.034 | 9.064 | 8.90 | 154,174 |
| 17 May 2024 | 9.041 | 0.13 | 1.46% | 9.05 | 9.117 | 9.021 | 170,616 |
| 16 May 2024 | 8.911 | -0.22 | -2.41% | 8.943 | 9.029 | 8.89 | 245,347 |
| 15 May 2024 | 9.131 | -0.42 | -4.39% | 9.457 | 9.90 | 9.131 | 288,792 |
| 14 May 2024 | 9.55 | -0.14 | -1.42% | 9.696 | 9.845 | 9.515 | 139,073 |
| 13 May 2024 | 9.688 | -0.10 | -0.99% | 9.704 | 9.726 | 9.60 | 56,132 |
| 10 May 2024 | 9.785 | 0.00 | 0.01% | 9.723 | 9.838 | 9.60 | 271,822 |
| 09 May 2024 | 9.784 | -0.12 | -1.16% | 9.959 | 10.014 | 9.784 | 294,412 |
| 08 May 2024 | 9.899 | 0.13 | 1.29% | 9.869 | 10.056 | 9.792 | 135,437 |
| 07 May 2024 | 9.773 | -0.25 | -2.45% | 9.864 | 9.924 | 9.739 | 416,982 |
| 06 May 2024 | 10.018 | -0.26 | -2.49% | 10.146 | 10.174 | 9.99 | 98,018 |
| 03 May 2024 | 10.274 | -0.85 | -7.66% | 10.72 | 10.736 | 10.08 | 383,416 |
| 02 May 2024 | 11.126 | 0.40 | 3.77% | 11.09 | 11.40 | 10.94 | 245,974 |
| 30 Abr 2024 | 10.722 | 0.22 | 2.11% | 10.512 | 10.752 | 10.46 | 129,832 |
| 29 Abr 2024 | 10.50 | -0.10 | -0.98% | 10.50 | 10.61 | 10.422 | 344,773 |
| 26 Abr 2024 | 10.604 | -0.78 | -6.88% | 10.712 | 10.88 | 10.51 | 445,432 |
| 25 Abr 2024 | 11.388 | 0.45 | 4.10% | 11.28 | 11.614 | 11.16 | 324,886 |
| 24 Abr 2024 | 10.94 | -0.14 | -1.26% | 10.794 | 10.972 | 10.72 | 313,974 |
| 23 Abr 2024 | 11.08 | -0.83 | -6.94% | 11.568 | 11.60 | 11.034 | 177,689 |
| 22 Abr 2024 | 11.906 | 0.25 | 2.11% | 11.702 | 12.02 | 11.65 | 307,000 |
| 19 Abr 2024 | 11.66 | 0.72 | 6.58% | 11.48 | 11.66 | 11.24 | 667,622 |
| 18 Abr 2024 | 10.94 | 0.11 | 1.02% | 10.81 | 11.21 | 10.806 | 634,500 |
| 17 Abr 2024 | 10.83 | 0.20 | 1.84% | 10.716 | 10.876 | 10.50 | 397,292 |
| 16 Abr 2024 | 10.634 | 0.50 | 4.95% | 10.72 | 10.832 | 10.592 | 507,431 |
| 15 Abr 2024 | 10.132 | 0.09 | 0.90% | 9.982 | 10.186 | 9.876 | 205,698 |
| 12 Abr 2024 | 10.042 | 0.02 | 0.22% | 9.616 | 10.12 | 9.603 | 529,224 |
| 11 Abr 2024 | 10.02 | -0.10 | -0.97% | 10.062 | 10.206 | 9.92 | 440,476 |
| 10 Abr 2024 | 10.118 | 0.20 | 2.00% | 9.687 | 10.25 | 9.497 | 289,762 |
| 09 Abr 2024 | 9.92 | 0.16 | 1.64% | 9.789 | 10.01 | 9.626 | 225,356 |
| 08 Abr 2024 | 9.76 | -0.13 | -1.30% | 9.848 | 9.90 | 9.696 | 120,426 |
| 05 Abr 2024 | 9.889 | 0.39 | 4.09% | 10.122 | 10.218 | 9.805 | 333,978 |
| 04 Abr 2024 | 9.50 | -0.11 | -1.12% | 9.636 | 9.653 | 9.386 | 100,225 |
| 03 Abr 2024 | 9.608 | -0.34 | -3.44% | 9.931 | 9.993 | 9.608 | 57,890 |
| 02 Abr 2024 | 9.95 | 0.34 | 3.52% | 9.59 | 10.056 | 9.438 | 80,958 |
