Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
QQQT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 30.92 | 0.31 | 1.01% | 30.40 | 30.92 | 30.40 | 1,843 |
| 28 Jun 2024 | 30.61 | 0.08 | 0.26% | 30.59 | 31.00 | 30.59 | 798 |
| 27 Jun 2024 | 30.53 | 0.03 | 0.10% | 30.67 | 30.67 | 30.48 | 1,360 |
| 26 Jun 2024 | 30.50 | 0.05 | 0.16% | 30.55 | 30.57 | 30.40 | 2,072 |
| 25 Jun 2024 | 30.45 | 0.45 | 1.50% | 30.125 | 30.48 | 30.12 | 9,226 |
| 24 Jun 2024 | 30.00 | -0.57 | -1.86% | 30.50 | 30.50 | 30.00 | 5,254 |
| 21 Jun 2024 | 30.57 | -0.23 | -0.75% | 30.70 | 30.74 | 30.50 | 8,581 |
| 20 Jun 2024 | 30.80 | -0.67 | -2.13% | 31.53 | 31.53 | 30.69 | 9,268 |
| 19 Jun 2024 | 31.47 | 0.24 | 0.77% | 31.27 | 31.47 | 31.25 | 7,036 |
| 18 Jun 2024 | 31.23 | 0.04 | 0.13% | 31.34 | 31.34 | 31.18 | 8,663 |
| 17 Jun 2024 | 31.19 | 0.43 | 1.40% | 30.87 | 31.29 | 30.80 | 19,304 |
| 14 Jun 2024 | 30.76 | 0.22 | 0.72% | 30.56 | 30.78 | 30.56 | 7,049 |
| 13 Jun 2024 | 30.54 | 0.35 | 1.16% | 30.67 | 30.67 | 30.41 | 3,418 |
| 12 Jun 2024 | 30.19 | 0.64 | 2.17% | 30.23 | 30.34 | 30.19 | 7,845 |
| 11 Jun 2024 | 29.55 | 0.23 | 0.78% | 29.38 | 29.55 | 29.30 | 795 |
| 10 Jun 2024 | 29.32 | 0.15 | 0.51% | 29.13 | 29.33 | 29.00 | 4,027 |
| 07 Jun 2024 | 29.17 | 0.07 | 0.24% | 28.94 | 29.21 | 28.94 | 24,079 |
| 06 Jun 2024 | 29.10 | -0.02 | -0.07% | 29.29 | 29.29 | 29.00 | 15,944 |
| 05 Jun 2024 | 29.12 | 0.84 | 2.97% | 28.70 | 29.12 | 28.70 | 2,168 |
| 04 Jun 2024 | 28.28 | 0.03 | 0.11% | 28.19 | 28.28 | 28.10 | 4,682 |
| 03 Jun 2024 | 28.25 | 0.25 | 0.89% | 28.54 | 28.54 | 27.94 | 19,111 |
| 31 May 2024 | 28.00 | -0.22 | -0.78% | 28.34 | 28.34 | 27.50 | 6,765 |
| 30 May 2024 | 28.22 | -0.51 | -1.78% | 29.34 | 29.34 | 28.22 | 3,007 |
| 29 May 2024 | 28.73 | -0.17 | -0.59% | 28.78 | 28.89 | 28.73 | 5,709 |
| 28 May 2024 | 28.90 | 0.18 | 0.63% | 29.00 | 29.02 | 28.90 | 3,544 |
| 27 May 2024 | 28.72 | 0.07 | 0.24% | 28.73 | 28.80 | 28.72 | 2,900 |
| 24 May 2024 | 28.65 | 0.31 | 1.09% | 28.46 | 28.68 | 28.46 | 3,400 |
| 23 May 2024 | 28.34 | 0.11 | 0.39% | 28.96 | 28.96 | 28.25 | 1,456 |
| 22 May 2024 | 28.23 | -0.06 | -0.21% | 28.50 | 28.50 | 28.23 | 810 |
| 21 May 2024 | 28.29 | 0.35 | 1.25% | 27.97 | 28.29 | 27.97 | 7,621 |
| 17 May 2024 | 27.94 | -0.11 | -0.39% | 28.25 | 28.25 | 27.88 | 1,558 |
| 16 May 2024 | 28.05 | -0.04 | -0.14% | 28.17 | 28.20 | 28.05 | 6,144 |
| 15 May 2024 | 28.09 | 0.64 | 2.33% | 27.75 | 28.10 | 27.74 | 7,343 |
| 14 May 2024 | 27.45 | 0.29 | 1.07% | 27.16 | 27.45 | 27.16 | 4,233 |
| 13 May 2024 | 27.16 | 0.06 | 0.22% | 27.20 | 27.20 | 27.16 | 722 |
| 10 May 2024 | 27.10 | 0.12 | 0.44% | 27.11 | 27.11 | 27.09 | 365 |
| 09 May 2024 | 26.98 | -0.07 | -0.26% | 27.13 | 27.13 | 26.97 | 4,813 |
| 08 May 2024 | 27.05 | -0.03 | -0.11% | 27.00 | 27.05 | 26.89 | 4,532 |
| 07 May 2024 | 27.08 | 0.03 | 0.11% | 27.00 | 27.20 | 27.00 | 2,000 |
| 06 May 2024 | 27.05 | 0.40 | 1.50% | 27.05 | 27.05 | 27.05 | 86 |
| 03 May 2024 | 26.65 | 0.63 | 2.42% | 26.63 | 26.70 | 26.62 | 4,300 |
| 02 May 2024 | 26.02 | 0.31 | 1.21% | 25.84 | 26.02 | 25.84 | 2,200 |
| 01 May 2024 | 25.71 | -0.36 | -1.38% | 25.66 | 26.17 | 25.66 | 940 |
| 30 Abr 2024 | 26.07 | -0.39 | -1.47% | 26.54 | 26.55 | 26.07 | 7,303 |
| 29 Abr 2024 | 26.46 | 0.58 | 2.24% | 26.73 | 26.73 | 26.43 | 3,798 |
| 26 Abr 2024 | 25.88 | 0.00 | 0.00% | 25.88 | 25.88 | 25.88 | 0 |
| 25 Abr 2024 | 25.88 | -0.22 | -0.84% | 25.24 | 25.98 | 25.24 | 5,527 |
| 24 Abr 2024 | 26.10 | 0.08 | 0.31% | 26.49 | 26.49 | 26.02 | 625 |
| 23 Abr 2024 | 26.02 | 0.50 | 1.96% | 25.65 | 26.02 | 25.65 | 1,627 |
| 22 Abr 2024 | 25.52 | 0.35 | 1.39% | 25.27 | 25.68 | 25.27 | 10,506 |
| 19 Abr 2024 | 25.17 | -0.86 | -3.30% | 25.71 | 25.71 | 25.11 | 4,554 |
| 18 Abr 2024 | 26.03 | -0.20 | -0.76% | 26.00 | 26.32 | 25.96 | 4,424 |
| 17 Abr 2024 | 26.23 | -0.45 | -1.69% | 26.52 | 26.52 | 26.21 | 4,722 |
| 16 Abr 2024 | 26.68 | 0.09 | 0.34% | 26.63 | 26.77 | 26.63 | 5,134 |
| 15 Abr 2024 | 26.59 | -0.49 | -1.81% | 27.25 | 27.25 | 26.59 | 974 |
| 12 Abr 2024 | 27.08 | -0.55 | -1.99% | 27.06 | 27.08 | 27.00 | 3,051 |
| 11 Abr 2024 | 27.63 | 0.57 | 2.11% | 27.41 | 27.65 | 27.41 | 504 |
| 10 Abr 2024 | 27.06 | -0.11 | -0.40% | 26.98 | 27.06 | 26.98 | 2,121 |
| 09 Abr 2024 | 27.17 | 0.01 | 0.04% | 27.38 | 27.38 | 27.12 | 6,965 |
| 08 Abr 2024 | 27.16 | -0.02 | -0.07% | 27.37 | 27.37 | 27.12 | 8,006 |
| 05 Abr 2024 | 27.18 | 0.34 | 1.27% | 27.03 | 27.24 | 27.03 | 2,250 |
| 04 Abr 2024 | 26.84 | -0.46 | -1.68% | 27.74 | 27.74 | 26.84 | 3,994 |
