Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
QQQM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 198.19 | 0.00 | 0.00% | 198.19 | 198.19 | 198.19 | 0 |
| 27 Jun 2024 | 198.19 | 0.49 | 0.25% | 197.58 | 198.7898 | 197.2301 | 1,181,980 |
| 26 Jun 2024 | 197.70 | 0.43 | 0.22% | 196.92 | 197.90 | 196.85 | 815,289 |
| 25 Jun 2024 | 197.27 | 2.22 | 1.14% | 195.90 | 197.38 | 195.54 | 901,501 |
| 24 Jun 2024 | 195.05 | -2.49 | -1.26% | 196.80 | 197.47 | 195.00 | 1,376,638 |
| 21 Jun 2024 | 197.54 | -0.58 | -0.29% | 198.01 | 198.56 | 197.00 | 1,451,779 |
| 20 Jun 2024 | 198.12 | -1.55 | -0.78% | 200.17 | 200.32 | 197.41 | 1,627,589 |
| 18 Jun 2024 | 199.67 | 0.06 | 0.03% | 199.59 | 199.95 | 198.94 | 1,108,461 |
| 17 Jun 2024 | 199.61 | 2.42 | 1.23% | 197.29 | 200.32 | 196.76 | 1,339,065 |
| 14 Jun 2024 | 197.19 | 1.01 | 0.51% | 196.09 | 197.22 | 195.90 | 1,480,529 |
| 13 Jun 2024 | 196.18 | 1.09 | 0.56% | 196.59 | 196.84 | 195.25 | 1,104,564 |
| 12 Jun 2024 | 195.09 | 2.49 | 1.29% | 194.22 | 196.07 | 193.95 | 1,140,311 |
| 11 Jun 2024 | 192.60 | 1.32 | 0.69% | 190.74 | 192.64 | 190.155 | 956,425 |
| 10 Jun 2024 | 191.28 | 0.75 | 0.39% | 190.07 | 191.37 | 189.93 | 957,541 |
| 07 Jun 2024 | 190.53 | -0.17 | -0.09% | 190.49 | 191.62 | 190.07 | 1,028,057 |
| 06 Jun 2024 | 190.70 | -0.03 | -0.02% | 191.04 | 191.15 | 190.20 | 2,666,486 |
| 05 Jun 2024 | 190.73 | 3.76 | 2.01% | 188.46 | 190.77 | 188.00 | 1,265,765 |
| 04 Jun 2024 | 186.97 | 0.48 | 0.26% | 186.35 | 187.48 | 185.65 | 2,746,302 |
| 03 Jun 2024 | 186.49 | 0.62 | 0.33% | 187.07 | 187.47 | 184.34 | 1,785,052 |
| 31 May 2024 | 185.87 | 0.02 | 0.01% | 185.89 | 186.17 | 182.35 | 1,889,442 |
| 30 May 2024 | 185.85 | -2.03 | -1.08% | 187.43 | 187.475 | 185.27 | 1,879,295 |
| 29 May 2024 | 187.88 | -1.30 | -0.69% | 187.41 | 188.55 | 187.395 | 1,336,103 |
| 28 May 2024 | 189.18 | 0.70 | 0.37% | 188.94 | 189.19 | 187.94 | 1,514,393 |
| 24 May 2024 | 188.48 | 1.78 | 0.95% | 187.39 | 188.96 | 187.0693 | 1,475,983 |
| 23 May 2024 | 186.70 | -0.82 | -0.44% | 189.52 | 189.56 | 185.95 | 6,088,327 |
| 22 May 2024 | 187.52 | -0.05 | -0.03% | 187.68 | 187.98 | 186.46 | 1,045,245 |
| 21 May 2024 | 187.57 | 0.37 | 0.20% | 186.45 | 187.64 | 186.34 | 1,007,862 |
| 20 May 2024 | 187.20 | 1.29 | 0.69% | 186.00 | 187.46 | 185.91 | 1,119,212 |
| 17 May 2024 | 185.91 | -0.08 | -0.04% | 186.05 | 186.29 | 184.971 | 1,114,024 |
| 16 May 2024 | 185.99 | -0.36 | -0.19% | 186.30 | 187.11 | 185.92 | 1,668,646 |
| 15 May 2024 | 186.35 | 2.85 | 1.55% | 184.54 | 186.45 | 183.89 | 1,641,853 |
| 14 May 2024 | 183.50 | 1.16 | 0.64% | 182.15 | 183.715 | 182.08 | 1,155,117 |
| 13 May 2024 | 182.34 | 0.44 | 0.24% | 182.69 | 182.73 | 181.77 | 1,291,048 |
| 10 May 2024 | 181.90 | 0.42 | 0.23% | 182.11 | 182.81 | 181.28 | 957,287 |
| 09 May 2024 | 181.48 | 0.40 | 0.22% | 181.16 | 181.70 | 180.47 | 1,436,800 |
| 08 May 2024 | 181.08 | -0.11 | -0.06% | 180.10 | 181.64 | 180.05 | 818,556 |
| 07 May 2024 | 181.19 | 0.00 | 0.00% | 181.35 | 181.86 | 180.893 | 1,361,066 |
| 06 May 2024 | 181.19 | 1.99 | 1.11% | 179.97 | 181.19 | 179.63 | 980,620 |
| 03 May 2024 | 179.20 | 3.55 | 2.02% | 178.78 | 179.58 | 178.12 | 1,944,400 |
| 02 May 2024 | 175.65 | 2.20 | 1.27% | 175.02 | 176.03 | 173.08 | 1,274,417 |
| 01 May 2024 | 173.45 | -1.23 | -0.70% | 174.08 | 176.93 | 173.10 | 1,448,107 |
| 30 Abr 2024 | 174.68 | -3.38 | -1.90% | 177.39 | 177.97 | 174.68 | 1,226,126 |
| 29 Abr 2024 | 178.06 | 0.71 | 0.40% | 178.24 | 178.45 | 176.925 | 1,590,529 |
| 26 Abr 2024 | 177.35 | 2.70 | 1.55% | 175.99 | 177.96 | 175.695 | 1,042,616 |
| 25 Abr 2024 | 174.65 | -0.84 | -0.48% | 172.50 | 175.01 | 172.06 | 1,224,124 |
| 24 Abr 2024 | 175.49 | 0.59 | 0.34% | 176.22 | 176.805 | 174.58 | 1,233,581 |
| 23 Abr 2024 | 174.90 | 2.55 | 1.48% | 173.16 | 175.40 | 172.98 | 2,174,389 |
| 22 Abr 2024 | 172.35 | 1.72 | 1.01% | 171.72 | 173.30 | 170.35 | 1,465,771 |
| 19 Abr 2024 | 170.63 | -3.63 | -2.08% | 173.73 | 173.93 | 169.96 | 2,817,589 |
| 18 Abr 2024 | 174.26 | -0.97 | -0.55% | 175.49 | 176.1401 | 173.98 | 2,086,505 |
| 17 Abr 2024 | 175.23 | -2.14 | -1.21% | 178.23 | 178.23 | 174.84 | 1,995,430 |
| 16 Abr 2024 | 177.37 | 0.01 | 0.01% | 177.26 | 178.47 | 176.83 | 2,669,738 |
| 15 Abr 2024 | 177.36 | -2.97 | -1.65% | 181.91 | 181.91 | 177.02 | 3,118,454 |
| 12 Abr 2024 | 180.33 | -2.96 | -1.61% | 181.48 | 181.8786 | 179.7929 | 2,174,188 |
| 11 Abr 2024 | 183.29 | 2.91 | 1.61% | 181.14 | 183.64 | 180.21 | 976,814 |
| 10 Abr 2024 | 180.38 | -1.57 | -0.86% | 179.77 | 180.73 | 179.52 | 1,662,383 |
| 09 Abr 2024 | 181.95 | 0.64 | 0.35% | 182.27 | 182.38 | 180.00 | 1,335,227 |
| 08 Abr 2024 | 181.31 | 0.07 | 0.04% | 181.65 | 182.08 | 180.73 | 1,171,448 |
| 05 Abr 2024 | 181.24 | 2.12 | 1.18% | 179.75 | 182.32 | 179.42 | 2,671,764 |
| 04 Abr 2024 | 179.12 | -2.79 | -1.53% | 183.67 | 183.89 | 179.02 | 2,346,950 |
| 03 Abr 2024 | 181.91 | 0.41 | 0.23% | 180.66 | 182.67 | 180.62 | 1,773,152 |
| 02 Abr 2024 | 181.50 | -1.61 | -0.88% | 181.08 | 181.62 | 180.24 | 1,800,794 |
| 01 Abr 2024 | 183.11 | 0.42 | 0.23% | 183.08 | 184.13 | 182.29 | 1,509,241 |
