Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
QQQJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 Jun 2024 | 27.78 | 0.24 | 0.87% | 27.44 | 27.79 | 27.41 | 80,842 |
| 07 Jun 2024 | 27.54 | -0.21 | -0.76% | 27.51 | 27.72 | 27.495 | 64,832 |
| 06 Jun 2024 | 27.75 | -0.08 | -0.29% | 27.75 | 27.80 | 27.70 | 81,319 |
| 05 Jun 2024 | 27.83 | 0.41 | 1.50% | 27.54 | 27.83 | 27.50 | 67,269 |
| 04 Jun 2024 | 27.42 | -0.15 | -0.54% | 27.47 | 27.56 | 27.35 | 57,545 |
| 03 Jun 2024 | 27.57 | -0.11 | -0.40% | 27.76 | 27.80 | 27.30 | 63,309 |
| 31 May 2024 | 27.68 | 0.14 | 0.51% | 27.59 | 27.71 | 27.26 | 147,317 |
| 30 May 2024 | 27.54 | -0.08 | -0.29% | 27.53 | 27.6458 | 27.44 | 82,914 |
| 29 May 2024 | 27.62 | -0.32 | -1.15% | 27.60 | 27.67 | 27.5785 | 76,751 |
| 28 May 2024 | 27.94 | -0.14 | -0.50% | 28.10 | 28.13 | 27.85 | 22,386 |
| 24 May 2024 | 28.08 | 0.26 | 0.93% | 27.88 | 28.08 | 27.845 | 72,310 |
| 23 May 2024 | 27.82 | -0.43 | -1.52% | 28.39 | 28.39 | 27.7103 | 108,327 |
| 22 May 2024 | 28.25 | 0.04 | 0.14% | 28.21 | 28.36 | 28.12 | 110,360 |
| 21 May 2024 | 28.21 | -0.14 | -0.49% | 28.22 | 28.2346 | 28.13 | 115,025 |
| 20 May 2024 | 28.35 | 0.07 | 0.25% | 28.28 | 28.38 | 28.24 | 51,067 |
| 17 May 2024 | 28.28 | -0.06 | -0.21% | 28.37 | 28.38 | 28.165 | 67,258 |
| 16 May 2024 | 28.34 | -0.10 | -0.35% | 28.44 | 28.46 | 28.3343 | 53,878 |
| 15 May 2024 | 28.44 | 0.38 | 1.35% | 28.27 | 28.46 | 28.185 | 102,030 |
| 14 May 2024 | 28.06 | 0.23 | 0.83% | 27.87 | 28.08 | 27.85 | 72,940 |
| 13 May 2024 | 27.83 | 0.06 | 0.22% | 27.92 | 28.0101 | 27.8042 | 66,505 |
| 10 May 2024 | 27.77 | -0.04 | -0.14% | 27.93 | 27.9799 | 27.73 | 41,744 |
| 09 May 2024 | 27.81 | 0.18 | 0.65% | 27.68 | 27.8155 | 27.62 | 54,518 |
| 08 May 2024 | 27.63 | -0.15 | -0.54% | 27.55 | 27.685 | 27.55 | 62,988 |
| 07 May 2024 | 27.78 | -0.03 | -0.11% | 27.79 | 27.8794 | 27.73 | 108,480 |
| 06 May 2024 | 27.81 | 0.36 | 1.31% | 27.60 | 27.81 | 27.60 | 91,917 |
| 03 May 2024 | 27.45 | 0.20 | 0.73% | 27.54 | 27.65 | 27.40 | 114,400 |
| 02 May 2024 | 27.25 | 0.29 | 1.08% | 27.21 | 27.2824 | 26.80 | 64,200 |
| 01 May 2024 | 26.96 | -0.22 | -0.81% | 27.01 | 27.45 | 26.825 | 98,261 |
| 30 Abr 2024 | 27.18 | -0.46 | -1.66% | 27.48 | 27.55 | 27.145 | 92,347 |
| 29 Abr 2024 | 27.64 | 0.19 | 0.69% | 27.53 | 27.6801 | 27.485 | 97,346 |
| 26 Abr 2024 | 27.45 | 0.22 | 0.81% | 27.33 | 27.52 | 27.24 | 82,361 |
| 25 Abr 2024 | 27.23 | -0.01 | -0.04% | 26.99 | 27.33 | 26.849 | 82,339 |
| 24 Abr 2024 | 27.24 | -0.01 | -0.04% | 27.40 | 27.48 | 27.03 | 76,264 |
| 23 Abr 2024 | 27.25 | 0.40 | 1.49% | 26.96 | 27.36 | 26.95 | 100,519 |
| 22 Abr 2024 | 26.85 | 0.25 | 0.94% | 26.72 | 26.98 | 26.5995 | 236,378 |
| 19 Abr 2024 | 26.60 | -0.33 | -1.23% | 26.84 | 26.97 | 26.51 | 70,930 |
| 18 Abr 2024 | 26.93 | -0.15 | -0.55% | 27.14 | 27.2745 | 26.9245 | 76,727 |
| 17 Abr 2024 | 27.08 | -0.19 | -0.70% | 27.34 | 27.41 | 27.0297 | 64,043 |
| 16 Abr 2024 | 27.27 | -0.02 | -0.07% | 27.29 | 27.3858 | 27.09 | 84,558 |
| 15 Abr 2024 | 27.29 | -0.40 | -1.44% | 27.86 | 27.91 | 27.2019 | 109,865 |
| 12 Abr 2024 | 27.69 | -0.65 | -2.29% | 28.11 | 28.11 | 27.615 | 128,837 |
| 11 Abr 2024 | 28.34 | 0.11 | 0.39% | 28.28 | 28.377 | 28.09 | 95,114 |
| 10 Abr 2024 | 28.23 | -0.42 | -1.47% | 28.19 | 28.3344 | 28.1099 | 89,900 |
| 09 Abr 2024 | 28.65 | 0.20 | 0.70% | 28.52 | 28.65 | 28.40 | 125,379 |
| 08 Abr 2024 | 28.45 | 0.08 | 0.28% | 28.45 | 28.515 | 28.38 | 78,150 |
| 05 Abr 2024 | 28.37 | 0.17 | 0.60% | 28.14 | 28.43 | 28.13 | 74,774 |
| 04 Abr 2024 | 28.20 | -0.28 | -0.98% | 28.68 | 28.8314 | 28.18 | 60,952 |
| 03 Abr 2024 | 28.48 | -0.01 | -0.04% | 28.31 | 28.5798 | 28.31 | 70,814 |
| 02 Abr 2024 | 28.49 | -0.35 | -1.21% | 28.70 | 28.70 | 28.3601 | 95,129 |
| 01 Abr 2024 | 28.84 | -0.07 | -0.24% | 28.98 | 29.0406 | 28.79 | 110,351 |
| 28 Mar 2024 | 28.91 | -0.01 | -0.03% | 28.94 | 29.06 | 28.91 | 84,707 |
| 27 Mar 2024 | 28.92 | 0.25 | 0.87% | 28.83 | 28.94 | 28.6619 | 72,947 |
| 26 Mar 2024 | 28.67 | 0.03 | 0.10% | 28.79 | 28.8836 | 28.63 | 77,879 |
| 25 Mar 2024 | 28.64 | 0.03 | 0.10% | 28.57 | 28.7301 | 28.57 | 79,321 |
| 22 Mar 2024 | 28.61 | -0.14 | -0.49% | 28.74 | 28.74 | 28.5324 | 70,323 |
| 21 Mar 2024 | 28.75 | 0.26 | 0.91% | 28.76 | 28.895 | 28.6911 | 236,751 |
| 20 Mar 2024 | 28.49 | 0.28 | 0.99% | 28.20 | 28.53 | 28.12 | 103,500 |
| 19 Mar 2024 | 28.21 | 0.01 | 0.04% | 28.01 | 28.22 | 27.95 | 108,510 |
| 18 Mar 2024 | 28.20 | -0.10 | -0.35% | 28.35 | 28.42 | 28.1979 | 107,355 |
| 15 Mar 2024 | 28.30 | -0.22 | -0.77% | 28.40 | 28.52 | 28.30 | 328,938 |
| 14 Mar 2024 | 28.52 | -0.41 | -1.42% | 28.88 | 28.9162 | 28.35 | 99,505 |
| 13 Mar 2024 | 28.93 | 0.00 | 0.00% | 28.94 | 29.08 | 28.87 | 155,946 |
