Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SQQQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 90.955 | -2.48 | -2.65% | 92.61 | 102.06 | 84.20 | 80,467 |
| 04 Jul 2024 | 93.435 | -0.69 | -0.73% | 93.81 | 95.765 | 91.395 | 11,792 |
| 03 Jul 2024 | 94.12 | -4.07 | -4.14% | 96.00 | 103.83 | 88.07 | 138,464 |
| 02 Jul 2024 | 98.185 | -2.97 | -2.94% | 100.62 | 109.235 | 89.15 | 24,781 |
| 01 Jul 2024 | 101.155 | 2.29 | 2.31% | 100.91 | 112.015 | 91.23 | 62,724 |
| 28 Jun 2024 | 98.87 | -1.63 | -1.62% | 98.12 | 106.44 | 87.125 | 134,758 |
| 27 Jun 2024 | 100.50 | -0.87 | -0.86% | 101.24 | 108.665 | 90.755 | 110,432 |
| 26 Jun 2024 | 101.37 | -0.06 | -0.06% | 100.10 | 111.41 | 93.855 | 11,864 |
| 25 Jun 2024 | 101.43 | -0.36 | -0.35% | 103.84 | 105.995 | 98.84 | 68,773 |
| 24 Jun 2024 | 101.785 | 0.88 | 0.88% | 101.75 | 103.90 | 90.92 | 31,132 |
| 21 Jun 2024 | 100.90 | 3.21 | 3.28% | 94.50 | 111.30 | 92.475 | 38,127 |
| 20 Jun 2024 | 97.695 | 0.98 | 1.01% | 96.00 | 107.42 | 87.15 | 71,104 |
| 19 Jun 2024 | 96.715 | -1.51 | -1.54% | 97.49 | 98.895 | 96.37 | 27,877 |
| 18 Jun 2024 | 98.225 | -2.10 | -2.09% | 97.58 | 107.78 | 87.01 | 82,190 |
| 17 Jun 2024 | 100.325 | -2.08 | -2.03% | 101.19 | 111.51 | 95.84 | 64,983 |
| 14 Jun 2024 | 102.40 | 0.16 | 0.15% | 102.47 | 106.40 | 99.35 | 175,906 |
| 13 Jun 2024 | 102.245 | 1.71 | 1.70% | 101.27 | 105.425 | 98.06 | 217,257 |
| 12 Jun 2024 | 100.535 | -10.06 | -9.10% | 108.10 | 115.27 | 93.26 | 121,908 |
| 11 Jun 2024 | 110.595 | -0.49 | -0.44% | 111.63 | 115.265 | 107.86 | 60,837 |
| 10 Jun 2024 | 111.08 | -0.04 | -0.04% | 112.76 | 115.43 | 109.04 | 22,064 |
| 07 Jun 2024 | 111.12 | 0.19 | 0.17% | 110.52 | 121.155 | 103.245 | 135,751 |
| 06 Jun 2024 | 110.93 | -2.14 | -1.89% | 110.53 | 114.05 | 98.635 | 178,503 |
| 05 Jun 2024 | 113.07 | -6.92 | -5.76% | 117.82 | 127.28 | 102.175 | 307,262 |
| 04 Jun 2024 | 119.985 | 0.64 | 0.54% | 121.10 | 124.31 | 116.155 | 137,044 |
| 03 Jun 2024 | 119.34 | -6.03 | -4.81% | 119.35 | 132.795 | 105.075 | 164,162 |
| 31 May 2024 | 125.365 | 6.41 | 5.39% | 121.39 | 132.33 | 116.61 | 225,070 |
| 30 May 2024 | 118.955 | 2.83 | 2.43% | 118.62 | 119.88 | 114.46 | 75,295 |
| 29 May 2024 | 116.13 | 1.91 | 1.67% | 115.90 | 119.20 | 112.66 | 113,413 |
| 28 May 2024 | 114.22 | -0.62 | -0.54% | 113.78 | 118.145 | 110.785 | 15,884 |
| 24 May 2024 | 114.84 | -0.53 | -0.46% | 119.32 | 120.065 | 106.015 | 38,974 |
| 23 May 2024 | 115.365 | -1.15 | -0.98% | 114.20 | 118.895 | 101.11 | 135,579 |
| 22 May 2024 | 116.51 | -1.64 | -1.39% | 116.95 | 119.26 | 113.775 | 17,161 |
| 21 May 2024 | 118.15 | -0.07 | -0.05% | 118.48 | 119.565 | 115.02 | 9,951 |
| 20 May 2024 | 118.215 | -1.80 | -1.50% | 118.96 | 121.405 | 118.05 | 26,867 |
| 17 May 2024 | 120.01 | 1.33 | 1.12% | 120.49 | 124.04 | 116.445 | 122,099 |
| 16 May 2024 | 118.685 | -3.01 | -2.47% | 119.51 | 128.49 | 115.935 | 101,504 |
| 15 May 2024 | 121.695 | -5.86 | -4.59% | 126.50 | 136.285 | 113.29 | 139,760 |
| 14 May 2024 | 127.555 | -1.94 | -1.49% | 129.09 | 145.66 | 112.665 | 41,340 |
| 13 May 2024 | 129.49 | -1.24 | -0.94% | 129.62 | 148.685 | 121.085 | 38,851 |
| 10 May 2024 | 130.725 | -0.22 | -0.17% | 129.87 | 134.63 | 108.865 | 34,438 |
| 09 May 2024 | 130.95 | -1.39 | -1.05% | 131.82 | 136.405 | 128.305 | 4,979 |
| 08 May 2024 | 132.335 | 1.95 | 1.49% | 131.98 | 151.605 | 128.86 | 7,092 |
| 07 May 2024 | 130.39 | -3.93 | -2.93% | 132.30 | 135.325 | 126.97 | 27,277 |
| 03 May 2024 | 134.32 | -13.53 | -9.15% | 141.63 | 158.52 | 116.04 | 42,002 |
| 02 May 2024 | 147.845 | -1.85 | -1.23% | 146.59 | 165.84 | 126.385 | 153,240 |
| 01 May 2024 | 149.69 | 7.41 | 5.21% | 149.70 | 171.375 | 128.02 | 153,898 |
| 30 Abr 2024 | 142.28 | 3.10 | 2.22% | 141.42 | 145.645 | 136.445 | 1,800 |
| 29 Abr 2024 | 139.185 | -2.44 | -1.72% | 139.20 | 161.105 | 120.615 | 26,568 |
| 26 Abr 2024 | 141.62 | -9.77 | -6.45% | 143.63 | 166.005 | 119.18 | 11,657 |
| 25 Abr 2024 | 151.39 | 5.30 | 3.63% | 150.00 | 173.045 | 131.81 | 29,245 |
| 24 Abr 2024 | 146.09 | -2.33 | -1.57% | 144.94 | 149.43 | 123.76 | 77,699 |
| 23 Abr 2024 | 148.42 | -10.97 | -6.88% | 148.59 | 152.115 | 144.245 | 9,414 |
| 22 Abr 2024 | 159.385 | 3.70 | 2.38% | 156.70 | 165.295 | 153.205 | 275,584 |
| 19 Abr 2024 | 155.685 | 10.61 | 7.31% | 151.90 | 174.56 | 131.89 | 43,970 |
| 18 Abr 2024 | 145.08 | 0.60 | 0.42% | 144.03 | 164.725 | 141.055 | 23,346 |
| 17 Abr 2024 | 144.48 | 2.78 | 1.97% | 142.27 | 160.775 | 136.22 | 44,422 |
| 16 Abr 2024 | 141.695 | 7.19 | 5.34% | 143.01 | 146.98 | 137.525 | 71,565 |
| 15 Abr 2024 | 134.51 | 1.04 | 0.78% | 132.20 | 150.315 | 113.785 | 10,999 |
| 12 Abr 2024 | 133.475 | -0.11 | -0.08% | 128.18 | 152.49 | 124.955 | 39,226 |
| 11 Abr 2024 | 133.58 | 1.18 | 0.89% | 135.71 | 137.06 | 131.515 | 18,000 |
| 10 Abr 2024 | 132.405 | -0.11 | -0.08% | 128.88 | 155.515 | 111.41 | 26,925 |
| 09 Abr 2024 | 132.51 | 2.27 | 1.75% | 129.96 | 148.66 | 126.78 | 30,892 |
