Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
QQQI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 51.27 | 0.02 | 0.04% | 51.27 | 51.46 | 51.16 | 170,078 |
| 06 Jun 2024 | 51.25 | 0.06 | 0.12% | 51.31 | 51.3699 | 51.155 | 171,091 |
| 05 Jun 2024 | 51.19 | 0.54 | 1.07% | 50.85 | 51.20 | 50.78 | 137,515 |
| 04 Jun 2024 | 50.65 | 0.15 | 0.30% | 50.58 | 50.6986 | 50.40 | 108,238 |
| 03 Jun 2024 | 50.50 | 0.08 | 0.16% | 50.74 | 50.74 | 50.13 | 178,274 |
| 31 May 2024 | 50.42 | 0.06 | 0.12% | 50.45 | 50.455 | 49.85 | 191,908 |
| 30 May 2024 | 50.36 | -0.21 | -0.42% | 50.65 | 50.65 | 50.31 | 152,086 |
| 29 May 2024 | 50.57 | -0.19 | -0.37% | 50.63 | 50.6999 | 50.5401 | 128,606 |
| 28 May 2024 | 50.76 | 0.07 | 0.14% | 50.835 | 50.835 | 50.6354 | 181,962 |
| 24 May 2024 | 50.69 | 0.27 | 0.54% | 50.61 | 50.75 | 50.50 | 132,702 |
| 23 May 2024 | 50.42 | -0.10 | -0.20% | 50.75 | 50.79 | 50.33 | 132,482 |
| 22 May 2024 | 50.52 | -0.65 | -1.27% | 50.62 | 50.6499 | 50.3908 | 159,994 |
| 21 May 2024 | 51.17 | 0.08 | 0.16% | 51.03 | 51.1797 | 51.00 | 144,036 |
| 20 May 2024 | 51.09 | 0.17 | 0.33% | 51.00 | 51.14 | 50.965 | 311,710 |
| 17 May 2024 | 50.92 | -0.02 | -0.04% | 50.99 | 50.9999 | 50.8101 | 115,239 |
| 16 May 2024 | 50.94 | -0.01 | -0.02% | 51.01 | 51.09 | 50.90 | 102,103 |
| 15 May 2024 | 50.95 | 0.42 | 0.83% | 50.72 | 50.9699 | 50.59 | 111,622 |
| 14 May 2024 | 50.53 | 0.23 | 0.46% | 50.32 | 50.5598 | 50.26 | 105,077 |
| 13 May 2024 | 50.30 | 0.07 | 0.14% | 50.41 | 50.41 | 50.216 | 159,392 |
| 10 May 2024 | 50.23 | 0.11 | 0.22% | 50.31 | 50.35 | 50.10 | 101,197 |
| 09 May 2024 | 50.12 | 0.05 | 0.10% | 50.11 | 50.16 | 49.9316 | 112,779 |
| 08 May 2024 | 50.07 | 0.01 | 0.02% | 49.85 | 50.155 | 49.85 | 86,168 |
| 07 May 2024 | 50.06 | 0.06 | 0.12% | 50.04 | 50.1478 | 49.9797 | 87,760 |
| 06 May 2024 | 50.00 | 0.38 | 0.77% | 49.81 | 50.00 | 49.73 | 106,863 |
| 03 May 2024 | 49.62 | 0.74 | 1.51% | 49.66 | 49.67 | 49.40 | 96,275 |
| 02 May 2024 | 48.88 | 0.42 | 0.87% | 48.81 | 48.969 | 48.3226 | 108,164 |
| 01 May 2024 | 48.46 | -0.22 | -0.45% | 48.49 | 49.0499 | 48.31 | 154,971 |
| 30 Abr 2024 | 48.68 | -0.85 | -1.72% | 49.40 | 49.50 | 48.65 | 103,424 |
| 29 Abr 2024 | 49.53 | 0.18 | 0.36% | 49.63 | 49.6499 | 49.27 | 114,544 |
| 26 Abr 2024 | 49.35 | 0.75 | 1.54% | 49.03 | 49.51 | 48.9483 | 205,021 |
| 25 Abr 2024 | 48.60 | -0.28 | -0.57% | 48.06 | 48.69 | 47.901 | 141,767 |
| 24 Abr 2024 | 48.88 | -0.40 | -0.81% | 49.05 | 49.19 | 48.61 | 154,933 |
| 23 Abr 2024 | 49.28 | 0.73 | 1.50% | 48.85 | 49.40 | 48.80 | 199,632 |
| 22 Abr 2024 | 48.55 | 0.45 | 0.94% | 48.45 | 48.83 | 48.01 | 162,480 |
| 19 Abr 2024 | 48.10 | -0.98 | -2.00% | 48.95 | 49.00 | 47.935 | 177,423 |
| 18 Abr 2024 | 49.08 | -0.28 | -0.57% | 49.43 | 49.58 | 49.00 | 124,525 |
| 17 Abr 2024 | 49.36 | -0.53 | -1.06% | 50.11 | 50.1299 | 49.24 | 112,985 |
| 16 Abr 2024 | 49.89 | 0.01 | 0.02% | 49.86 | 50.13 | 49.73 | 78,392 |
| 15 Abr 2024 | 49.88 | -0.65 | -1.29% | 50.98 | 50.98 | 49.7799 | 140,337 |
| 12 Abr 2024 | 50.53 | -0.74 | -1.44% | 50.90 | 50.95 | 50.41 | 205,614 |
| 11 Abr 2024 | 51.27 | 0.68 | 1.34% | 50.79 | 51.30 | 50.5326 | 144,305 |
| 10 Abr 2024 | 50.59 | -0.27 | -0.53% | 50.50 | 50.64 | 50.39 | 116,751 |
| 09 Abr 2024 | 50.86 | 0.10 | 0.20% | 51.00 | 51.01 | 50.47 | 140,113 |
| 08 Abr 2024 | 50.76 | 0.04 | 0.08% | 50.84 | 50.92 | 50.6169 | 88,491 |
| 05 Abr 2024 | 50.72 | 0.48 | 0.96% | 50.39 | 50.91 | 50.30 | 79,559 |
| 04 Abr 2024 | 50.24 | -0.60 | -1.18% | 51.22 | 51.29 | 50.22 | 130,681 |
| 03 Abr 2024 | 50.84 | 0.07 | 0.14% | 50.61 | 51.02 | 50.61 | 79,312 |
| 02 Abr 2024 | 50.77 | -0.32 | -0.63% | 50.72 | 50.775 | 50.48 | 143,851 |
| 01 Abr 2024 | 51.09 | 0.08 | 0.16% | 51.10 | 51.2863 | 50.915 | 98,937 |
| 28 Mar 2024 | 51.01 | -0.02 | -0.04% | 51.08 | 51.09 | 50.945 | 97,518 |
| 27 Mar 2024 | 51.03 | 0.11 | 0.22% | 51.14 | 51.16 | 50.76 | 131,279 |
| 26 Mar 2024 | 50.92 | -0.06 | -0.12% | 51.18 | 51.18 | 50.8427 | 102,370 |
| 25 Mar 2024 | 50.98 | -0.09 | -0.18% | 51.05 | 51.065 | 50.77 | 179,513 |
| 22 Mar 2024 | 51.07 | 0.06 | 0.12% | 50.98 | 51.14 | 50.90 | 104,274 |
| 21 Mar 2024 | 51.01 | 0.26 | 0.51% | 51.26 | 51.26 | 50.96 | 77,035 |
| 20 Mar 2024 | 50.75 | -0.20 | -0.39% | 50.47 | 50.80 | 50.29 | 102,656 |
| 19 Mar 2024 | 50.95 | 0.11 | 0.22% | 50.67 | 50.96 | 50.4186 | 150,244 |
| 18 Mar 2024 | 50.84 | 0.44 | 0.87% | 51.08 | 51.13 | 50.80 | 204,531 |
| 15 Mar 2024 | 50.40 | -0.42 | -0.83% | 50.67 | 50.96 | 50.25 | 90,293 |
| 14 Mar 2024 | 50.82 | -0.15 | -0.29% | 51.11 | 51.11 | 50.63 | 35,379 |
| 13 Mar 2024 | 50.97 | -0.27 | -0.53% | 51.20 | 51.20 | 50.8502 | 59,840 |
| 12 Mar 2024 | 51.24 | 0.61 | 1.20% | 50.92 | 51.2583 | 50.63 | 47,519 |
| 11 Mar 2024 | 50.63 | -0.17 | -0.33% | 50.73 | 50.95 | 50.44 | 75,616 |
