Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QQQA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 46.19 | 0.00 | 0.00% | 46.19 | 46.19 | 46.19 | 0 |
| 27 Jun 2024 | 46.19 | 0.12 | 0.26% | 46.28 | 46.28 | 46.14 | 2,387 |
| 26 Jun 2024 | 46.07 | -0.49 | -1.05% | 46.39 | 46.505 | 46.07 | 1,632 |
| 25 Jun 2024 | 46.56 | 0.78 | 1.70% | 46.04 | 46.56 | 46.04 | 3,533 |
| 24 Jun 2024 | 45.78 | -0.89 | -1.91% | 46.67 | 46.67 | 45.78 | 682 |
| 21 Jun 2024 | 46.67 | -0.44 | -0.93% | 46.91 | 46.91 | 46.43 | 3,850 |
| 20 Jun 2024 | 47.11 | -0.86 | -1.79% | 48.20 | 48.20 | 46.82 | 9,278 |
| 18 Jun 2024 | 47.97 | 0.51 | 1.07% | 47.46 | 48.03 | 47.46 | 6,365 |
| 17 Jun 2024 | 47.46 | 0.90 | 1.93% | 46.68 | 47.5099 | 46.26 | 9,072 |
| 14 Jun 2024 | 46.56 | 0.21 | 0.45% | 46.31 | 46.56 | 46.2983 | 5,367 |
| 13 Jun 2024 | 46.35 | 0.14 | 0.30% | 46.65 | 46.65 | 46.225 | 1,370 |
| 12 Jun 2024 | 46.21 | 0.86 | 1.89% | 45.88 | 46.21 | 45.88 | 5,690 |
| 11 Jun 2024 | 45.3535 | 0.11 | 0.25% | 45.24 | 45.3535 | 44.9899 | 2,585 |
| 10 Jun 2024 | 45.24 | 0.94 | 2.12% | 44.23 | 45.24 | 44.23 | 1,152 |
| 07 Jun 2024 | 44.30 | -0.20 | -0.45% | 44.41 | 44.60 | 44.30 | 2,263 |
| 06 Jun 2024 | 44.50 | -0.20 | -0.45% | 44.71 | 44.71 | 44.50 | 1,528 |
| 05 Jun 2024 | 44.70 | 1.61 | 3.74% | 43.71 | 44.70 | 43.71 | 1,019 |
| 04 Jun 2024 | 43.09 | -0.06 | -0.14% | 43.07 | 43.14 | 42.83 | 747 |
| 03 Jun 2024 | 43.15 | -0.04 | -0.10% | 43.58 | 43.58 | 43.07 | 732 |
| 31 May 2024 | 43.1918 | -0.37 | -0.85% | 43.62 | 43.62 | 42.32 | 2,718 |
| 30 May 2024 | 43.56 | -0.50 | -1.13% | 44.01 | 44.01 | 43.50 | 1,807 |
| 29 May 2024 | 44.06 | -0.64 | -1.43% | 44.14 | 44.14 | 44.06 | 1,062 |
| 28 May 2024 | 44.70 | 0.35 | 0.79% | 44.64 | 44.70 | 44.33 | 3,923 |
| 24 May 2024 | 44.35 | 0.30 | 0.68% | 44.04 | 44.4382 | 44.04 | 2,811 |
| 23 May 2024 | 44.05 | 0.20 | 0.46% | 44.62 | 44.64 | 43.86 | 5,250 |
| 22 May 2024 | 43.8475 | -0.16 | -0.37% | 44.02 | 44.04 | 43.645 | 2,306 |
| 21 May 2024 | 44.01 | 0.18 | 0.41% | 43.83 | 44.01 | 43.71 | 658 |
| 20 May 2024 | 43.83 | 0.44 | 1.01% | 43.38 | 43.8501 | 43.38 | 1,168 |
| 17 May 2024 | 43.39 | -0.01 | -0.02% | 43.40 | 43.60 | 43.3099 | 1,579 |
| 16 May 2024 | 43.40 | -0.53 | -1.21% | 43.91 | 43.91 | 43.40 | 10,018 |
| 15 May 2024 | 43.93 | 1.05 | 2.45% | 43.18 | 43.93 | 43.18 | 2,260 |
| 14 May 2024 | 42.88 | 0.40 | 0.94% | 42.37 | 42.88 | 42.37 | 1,565 |
| 13 May 2024 | 42.48 | -0.25 | -0.59% | 42.92 | 42.92 | 42.45 | 1,056 |
| 10 May 2024 | 42.73 | 0.22 | 0.52% | 42.79 | 42.91 | 42.595 | 1,291 |
| 09 May 2024 | 42.51 | 0.30 | 0.71% | 42.34 | 42.51 | 42.34 | 876 |
| 08 May 2024 | 42.21 | 0.09 | 0.21% | 41.79 | 42.33 | 41.79 | 1,256 |
| 07 May 2024 | 42.12 | -0.14 | -0.33% | 42.21 | 42.385 | 42.12 | 2,194 |
| 06 May 2024 | 42.26 | 0.87 | 2.10% | 41.68 | 42.26 | 41.68 | 1,698 |
| 03 May 2024 | 41.39 | 0.78 | 1.91% | 41.26 | 41.39 | 41.26 | 1,129 |
| 02 May 2024 | 40.6123 | 0.58 | 1.45% | 40.45 | 40.6123 | 40.3804 | 2,858 |
| 01 May 2024 | 40.03 | -0.55 | -1.36% | 40.59 | 40.89 | 40.03 | 3,399 |
| 30 Abr 2024 | 40.5823 | -0.94 | -2.26% | 41.34 | 41.34 | 40.5823 | 987 |
| 29 Abr 2024 | 41.52 | 0.04 | 0.10% | 41.63 | 41.63 | 41.28 | 472 |
| 26 Abr 2024 | 41.48 | 0.65 | 1.59% | 40.86 | 41.66 | 40.86 | 2,070 |
| 25 Abr 2024 | 40.83 | 0.05 | 0.12% | 40.13 | 40.83 | 40.13 | 420 |
| 24 Abr 2024 | 40.78 | -0.09 | -0.22% | 41.23 | 41.2906 | 40.6454 | 1,654 |
| 23 Abr 2024 | 40.87 | 0.68 | 1.69% | 40.38 | 41.00 | 40.38 | 17,524 |
| 22 Abr 2024 | 40.19 | 0.45 | 1.13% | 40.09 | 40.38 | 39.84 | 2,828 |
| 19 Abr 2024 | 39.74 | -1.02 | -2.50% | 40.63 | 40.63 | 39.74 | 12,437 |
| 18 Abr 2024 | 40.76 | -0.25 | -0.61% | 41.23 | 41.23 | 40.76 | 599 |
| 17 Abr 2024 | 41.01 | -0.45 | -1.09% | 41.72 | 41.72 | 40.90 | 6,634 |
| 16 Abr 2024 | 41.46 | 0.00 | 0.00% | 41.37 | 41.75 | 41.37 | 620 |
| 15 Abr 2024 | 41.46 | -0.82 | -1.94% | 42.72 | 42.82 | 41.33 | 5,005 |
| 12 Abr 2024 | 42.28 | -1.05 | -2.42% | 42.75 | 42.75 | 42.28 | 2,788 |
| 11 Abr 2024 | 43.33 | 0.67 | 1.57% | 42.88 | 43.34 | 42.66 | 3,450 |
| 10 Abr 2024 | 42.66 | -0.09 | -0.21% | 42.16 | 42.66 | 42.16 | 832 |
| 09 Abr 2024 | 42.75 | -0.02 | -0.05% | 42.98 | 42.98 | 42.61 | 1,150 |
| 08 Abr 2024 | 42.77 | -0.12 | -0.28% | 42.94 | 42.96 | 42.75 | 1,025 |
| 05 Abr 2024 | 42.89 | 0.63 | 1.49% | 42.37 | 42.987 | 42.3497 | 3,668 |
| 04 Abr 2024 | 42.26 | -0.92 | -2.13% | 43.73 | 43.73 | 42.26 | 2,740 |
| 03 Abr 2024 | 43.18 | 0.10 | 0.23% | 42.87 | 43.22 | 42.87 | 705 |
| 02 Abr 2024 | 43.08 | -0.34 | -0.78% | 43.00 | 43.08 | 42.8074 | 2,037 |
| 01 Abr 2024 | 43.42 | 0.08 | 0.18% | 43.47 | 43.47 | 43.25 | 1,436 |
