Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SQQQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.13 | 0.00 | 0.00% | 8.13 | 8.13 | 8.13 | 0 |
| 27 Jun 2024 | 8.13 | -0.05 | -0.61% | 8.20 | 8.25 | 8.05 | 112,257,651 |
| 26 Jun 2024 | 8.18 | -0.21 | -2.50% | 8.28 | 8.30 | 8.16 | 106,192,410 |
| 25 Jun 2024 | 8.39 | -0.30 | -3.45% | 8.58 | 8.6299 | 8.37 | 116,135,478 |
| 24 Jun 2024 | 8.69 | 0.29 | 3.45% | 8.465 | 8.69 | 8.37 | 134,614,059 |
| 21 Jun 2024 | 8.40 | 0.08 | 0.96% | 8.34 | 8.47 | 8.27 | 126,551,997 |
| 20 Jun 2024 | 8.32 | 0.20 | 2.46% | 8.065 | 8.41 | 8.04 | 166,390,189 |
| 18 Jun 2024 | 8.12 | -0.01 | -0.12% | 8.13 | 8.21 | 8.09 | 83,359,776 |
| 17 Jun 2024 | 8.13 | -0.30 | -3.56% | 8.42 | 8.49 | 8.02 | 140,674,299 |
| 14 Jun 2024 | 8.43 | -0.11 | -1.29% | 8.57 | 8.60 | 8.42 | 111,958,420 |
| 13 Jun 2024 | 8.54 | -0.14 | -1.61% | 8.49 | 8.67 | 8.45 | 117,359,624 |
| 12 Jun 2024 | 8.68 | -0.35 | -3.88% | 8.805 | 8.85 | 8.54 | 182,914,608 |
| 11 Jun 2024 | 9.03 | -0.19 | -2.06% | 9.30 | 9.39 | 9.02 | 99,026,810 |
| 10 Jun 2024 | 9.22 | -0.10 | -1.07% | 9.40 | 9.42 | 9.19 | 93,572,665 |
| 07 Jun 2024 | 9.32 | 0.03 | 0.32% | 9.32 | 9.39 | 9.16 | 119,924,902 |
| 06 Jun 2024 | 9.29 | 0.03 | 0.32% | 9.24 | 9.3599 | 9.21 | 97,146,351 |
| 05 Jun 2024 | 9.26 | -0.60 | -6.09% | 9.63 | 9.705 | 9.26 | 151,093,912 |
| 04 Jun 2024 | 9.86 | -0.07 | -0.70% | 9.96 | 10.08 | 9.78 | 125,015,366 |
| 03 Jun 2024 | 9.93 | -0.09 | -0.90% | 9.845 | 10.29 | 9.78 | 133,599,601 |
| 31 May 2024 | 10.02 | 0.00 | 0.00% | 10.02 | 10.61 | 9.97 | 161,534,153 |
| 30 May 2024 | 10.02 | 0.33 | 3.41% | 9.76 | 10.1099 | 9.76 | 113,232,917 |
| 29 May 2024 | 9.69 | 0.20 | 2.11% | 9.765 | 9.77 | 9.59 | 103,090,002 |
| 28 May 2024 | 9.49 | -0.11 | -1.15% | 9.53 | 9.69 | 9.49 | 96,144,739 |
| 24 May 2024 | 9.60 | -0.28 | -2.83% | 9.78 | 9.83 | 9.52 | 111,843,015 |
| 23 May 2024 | 9.88 | 0.15 | 1.54% | 9.44 | 9.99 | 9.43 | 157,490,350 |
| 22 May 2024 | 9.73 | 0.02 | 0.21% | 9.70 | 9.89 | 9.65 | 87,047,987 |
| 21 May 2024 | 9.71 | -0.05 | -0.51% | 9.89 | 9.91 | 9.70 | 59,047,425 |
| 20 May 2024 | 9.76 | -0.21 | -2.11% | 9.96 | 9.97 | 9.72 | 95,035,293 |
| 17 May 2024 | 9.97 | 0.03 | 0.30% | 9.95 | 10.12 | 9.90 | 87,835,633 |
| 16 May 2024 | 9.94 | 0.07 | 0.71% | 9.90 | 9.96 | 9.77 | 102,299,846 |
| 15 May 2024 | 9.87 | -0.47 | -4.55% | 10.18 | 10.29 | 9.85 | 154,373,107 |
| 14 May 2024 | 10.34 | -0.21 | -1.99% | 10.58 | 10.60 | 10.31 | 126,718,544 |
| 13 May 2024 | 10.55 | -0.06 | -0.57% | 10.48 | 10.65 | 10.47 | 68,657,556 |
| 10 May 2024 | 10.61 | -0.07 | -0.66% | 10.58 | 10.73 | 10.45 | 99,532,419 |
| 09 May 2024 | 10.68 | -0.06 | -0.56% | 10.735 | 10.87 | 10.64 | 96,804,471 |
| 08 May 2024 | 10.74 | 0.02 | 0.19% | 10.91 | 10.92 | 10.63 | 100,312,775 |
| 07 May 2024 | 10.72 | 0.02 | 0.19% | 10.69 | 10.77 | 10.59 | 102,468,498 |
| 06 May 2024 | 10.70 | -0.38 | -3.43% | 10.94 | 11.00 | 10.70 | 94,124,253 |
| 03 May 2024 | 11.08 | -0.70 | -5.94% | 11.16 | 11.29 | 10.99 | 154,243,876 |
| 02 May 2024 | 11.78 | -0.44 | -3.60% | 11.92 | 12.32 | 11.69 | 140,532,269 |
| 01 May 2024 | 12.22 | 0.27 | 2.26% | 12.08 | 12.30 | 11.49 | 210,238,774 |
| 30 Abr 2024 | 11.95 | 0.64 | 5.66% | 11.45 | 11.96 | 11.33 | 128,543,377 |
| 29 Abr 2024 | 11.31 | -0.12 | -1.05% | 11.28 | 11.53 | 11.23 | 97,248,648 |
| 26 Abr 2024 | 11.43 | -0.57 | -4.75% | 11.73 | 11.79 | 11.31 | 136,863,413 |
| 25 Abr 2024 | 12.00 | 0.19 | 1.61% | 12.43 | 12.52 | 11.92 | 166,772,439 |
| 24 Abr 2024 | 11.81 | -0.10 | -0.84% | 11.67 | 12.00 | 11.53 | 146,971,349 |
| 23 Abr 2024 | 11.91 | -0.56 | -4.49% | 12.30 | 12.3399 | 11.81 | 137,979,836 |
| 22 Abr 2024 | 12.47 | -0.37 | -2.88% | 12.61 | 12.93 | 12.25 | 156,572,142 |
| 19 Abr 2024 | 12.84 | 0.77 | 6.38% | 12.20 | 12.99 | 12.16 | 219,261,287 |
| 18 Abr 2024 | 12.07 | 0.21 | 1.77% | 11.84 | 12.14 | 11.69 | 171,800,674 |
| 17 Abr 2024 | 11.86 | 0.42 | 3.67% | 11.29 | 11.95 | 11.29 | 168,100,720 |
| 16 Abr 2024 | 11.44 | 0.00 | 0.00% | 11.47 | 11.56 | 11.2373 | 181,824,637 |
| 15 Abr 2024 | 11.44 | 0.55 | 5.05% | 10.62 | 11.51 | 10.61 | 200,459,675 |
| 12 Abr 2024 | 10.89 | 0.49 | 4.71% | 10.70 | 11.00 | 10.62 | 175,612,143 |
| 11 Abr 2024 | 10.40 | -0.50 | -4.59% | 10.78 | 10.95 | 10.33 | 159,570,113 |
| 10 Abr 2024 | 10.90 | 0.29 | 2.73% | 11.01 | 11.05 | 10.84 | 178,270,842 |
| 09 Abr 2024 | 10.61 | -0.13 | -1.21% | 10.57 | 10.97 | 10.54 | 129,871,353 |
| 08 Abr 2024 | 10.74 | 0.00 | 0.00% | 10.67 | 10.84 | 10.59 | 90,431,816 |
| 05 Abr 2024 | 10.74 | -0.38 | -3.42% | 11.02 | 11.09 | 10.53 | 190,717,364 |
| 04 Abr 2024 | 11.12 | 0.50 | 4.71% | 10.325 | 11.14 | 10.28 | 153,786,636 |
| 03 Abr 2024 | 10.62 | -0.06 | -0.56% | 10.85 | 10.85 | 10.48 | 111,097,303 |
| 02 Abr 2024 | 10.68 | 0.27 | 2.59% | 10.765 | 10.90 | 10.66 | 112,923,883 |
