Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
QQQX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 24.04 | 0.15 | 0.63% | 23.86 | 24.17 | 23.86 | 73,154 |
| 23 May 2024 | 23.89 | -0.11 | -0.46% | 24.23 | 24.23 | 23.88 | 117,711 |
| 22 May 2024 | 24.00 | -0.04 | -0.17% | 24.03 | 24.23 | 24.00 | 94,587 |
| 21 May 2024 | 24.04 | 0.12 | 0.50% | 23.84 | 24.06 | 23.84 | 83,577 |
| 20 May 2024 | 23.92 | 0.07 | 0.29% | 23.90 | 24.05 | 23.90 | 76,372 |
| 17 May 2024 | 23.85 | -0.05 | -0.21% | 23.94 | 23.94 | 23.80 | 45,125 |
| 16 May 2024 | 23.90 | -0.10 | -0.42% | 24.01 | 24.0114 | 23.85 | 83,563 |
| 15 May 2024 | 24.00 | 0.21 | 0.88% | 23.92 | 24.00 | 23.83 | 84,073 |
| 14 May 2024 | 23.79 | 0.19 | 0.81% | 23.55 | 23.80 | 23.5301 | 53,517 |
| 13 May 2024 | 23.60 | -0.04 | -0.17% | 23.74 | 23.75 | 23.60 | 69,351 |
| 10 May 2024 | 23.64 | -0.03 | -0.13% | 23.73 | 23.7809 | 23.59 | 65,219 |
| 09 May 2024 | 23.67 | 0.03 | 0.13% | 23.65 | 23.75 | 23.60 | 56,723 |
| 08 May 2024 | 23.64 | -0.01 | -0.04% | 23.59 | 23.74 | 23.58 | 65,350 |
| 07 May 2024 | 23.65 | -0.01 | -0.04% | 23.63 | 23.7499 | 23.625 | 78,430 |
| 06 May 2024 | 23.66 | 0.24 | 1.02% | 23.50 | 23.6764 | 23.465 | 77,061 |
| 03 May 2024 | 23.42 | 0.35 | 1.52% | 23.34 | 23.48 | 23.25 | 77,551 |
| 02 May 2024 | 23.07 | 0.27 | 1.18% | 22.97 | 23.08 | 22.83 | 104,109 |
| 01 May 2024 | 22.80 | -0.06 | -0.26% | 22.92 | 23.07 | 22.70 | 89,687 |
| 30 Abr 2024 | 22.86 | -0.20 | -0.87% | 23.02 | 23.10 | 22.83 | 104,975 |
| 29 Abr 2024 | 23.06 | 0.06 | 0.26% | 23.10 | 23.16 | 23.00 | 84,425 |
| 26 Abr 2024 | 23.00 | 0.31 | 1.37% | 22.95 | 23.00 | 22.83 | 92,080 |
| 25 Abr 2024 | 22.69 | -0.17 | -0.74% | 22.4926 | 22.78 | 22.4926 | 74,144 |
| 24 Abr 2024 | 22.86 | -0.06 | -0.26% | 23.04 | 23.14 | 22.81 | 214,489 |
| 23 Abr 2024 | 22.92 | 0.33 | 1.46% | 22.72 | 22.9299 | 22.72 | 96,352 |
| 22 Abr 2024 | 22.59 | 0.16 | 0.71% | 22.56 | 22.64 | 22.43 | 133,454 |
| 19 Abr 2024 | 22.43 | -0.47 | -2.05% | 22.90 | 22.90 | 22.3727 | 124,768 |
| 18 Abr 2024 | 22.90 | -0.10 | -0.43% | 23.00 | 23.15 | 22.85 | 143,982 |
| 17 Abr 2024 | 23.00 | -0.10 | -0.43% | 23.22 | 23.22 | 22.92 | 87,988 |
| 16 Abr 2024 | 23.10 | 0.01 | 0.04% | 22.87 | 23.22 | 22.86 | 86,072 |
| 15 Abr 2024 | 23.09 | -0.36 | -1.54% | 23.52 | 23.74 | 23.07 | 77,924 |
| 12 Abr 2024 | 23.45 | -0.48 | -2.01% | 23.86 | 23.86 | 23.45 | 84,487 |
| 11 Abr 2024 | 23.93 | 0.41 | 1.74% | 23.62 | 23.94 | 23.61 | 71,806 |
| 10 Abr 2024 | 23.52 | -0.24 | -1.01% | 23.68 | 23.74 | 23.49 | 97,761 |
| 09 Abr 2024 | 23.76 | 0.01 | 0.04% | 23.90 | 23.92 | 23.665 | 103,116 |
| 08 Abr 2024 | 23.75 | -0.08 | -0.34% | 23.89 | 23.93 | 23.74 | 114,498 |
| 05 Abr 2024 | 23.83 | 0.16 | 0.68% | 23.70 | 23.95 | 23.57 | 88,883 |
| 04 Abr 2024 | 23.67 | -0.30 | -1.23% | 24.01 | 24.125 | 23.63 | 103,589 |
| 03 Abr 2024 | 23.965 | 0.07 | 0.31% | 23.88 | 24.07 | 23.84 | 101,647 |
| 02 Abr 2024 | 23.89 | -0.20 | -0.83% | 23.90 | 24.00 | 23.8001 | 94,045 |
| 01 Abr 2024 | 24.09 | -0.05 | -0.21% | 24.20 | 24.30 | 24.03 | 147,532 |
| 28 Mar 2024 | 24.14 | 0.20 | 0.84% | 23.92 | 24.14 | 23.92 | 190,632 |
| 27 Mar 2024 | 23.94 | 0.21 | 0.88% | 23.81 | 23.97 | 23.7537 | 140,197 |
| 26 Mar 2024 | 23.73 | -0.04 | -0.17% | 23.77 | 23.92 | 23.73 | 103,202 |
| 25 Mar 2024 | 23.77 | -0.08 | -0.34% | 23.87 | 23.87 | 23.7451 | 120,624 |
| 22 Mar 2024 | 23.85 | 0.04 | 0.17% | 23.87 | 23.87 | 23.73 | 80,993 |
| 21 Mar 2024 | 23.81 | 0.14 | 0.59% | 23.81 | 23.92 | 23.81 | 96,263 |
| 20 Mar 2024 | 23.67 | 0.28 | 1.18% | 23.39 | 23.71 | 23.36 | 124,246 |
| 19 Mar 2024 | 23.395 | 0.13 | 0.54% | 23.22 | 23.4245 | 23.22 | 129,321 |
| 18 Mar 2024 | 23.27 | 0.08 | 0.34% | 23.32 | 23.4799 | 23.17 | 187,550 |
| 15 Mar 2024 | 23.19 | -0.21 | -0.90% | 23.40 | 23.40 | 23.15 | 95,021 |
| 14 Mar 2024 | 23.40 | -0.63 | -2.62% | 23.73 | 23.77 | 23.28 | 124,949 |
| 13 Mar 2024 | 24.03 | -0.07 | -0.29% | 24.09 | 24.09 | 23.9394 | 105,626 |
| 12 Mar 2024 | 24.10 | 0.29 | 1.22% | 23.90 | 24.11 | 23.85 | 122,342 |
| 11 Mar 2024 | 23.81 | -0.17 | -0.71% | 23.90 | 23.9677 | 23.775 | 102,049 |
| 08 Mar 2024 | 23.98 | -0.02 | -0.08% | 24.09 | 24.1923 | 23.921 | 108,976 |
| 07 Mar 2024 | 24.00 | 0.11 | 0.46% | 23.91 | 24.025 | 23.91 | 260,052 |
| 06 Mar 2024 | 23.89 | 0.10 | 0.42% | 24.04 | 24.08 | 23.81 | 107,688 |
| 05 Mar 2024 | 23.79 | -0.37 | -1.53% | 24.11 | 24.11 | 23.6806 | 140,887 |
| 04 Mar 2024 | 24.16 | -0.05 | -0.21% | 24.05 | 24.23 | 24.05 | 132,588 |
| 01 Mar 2024 | 24.21 | 0.27 | 1.13% | 23.99 | 24.25 | 23.94 | 74,080 |
| 29 Feb 2024 | 23.94 | 0.13 | 0.55% | 23.91 | 23.9887 | 23.8846 | 62,117 |
| 28 Feb 2024 | 23.81 | 0.00 | 0.00% | 23.90 | 23.90 | 23.75 | 105,652 |
| 27 Feb 2024 | 23.8089 | 0.06 | 0.25% | 23.79 | 23.8699 | 23.7201 | 110,257 |
