U.S. markets open in 7 hours 28 minutes
F S&P 500
5,046.25 -1.25 (-0.02%) F Dow Jones
38,472.00 +4.00 (+0.01%) F Nasdaq
17,331.25 -18.75 (-0.11%) E-mini Russell 2000 Index Futur
1,981.80 -0.80 (-0.04%) Petróleo
83.02 +0.17 (+0.21%) Oro
2,320.10 -26.30 (-1.12%)
ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 50.86 | 51.69 | 49.91 | 50.47 | 50.47 | 4,869,300 |
| 19 abr 2024 | 49.74 | 51.87 | 49.62 | 51.49 | 51.49 | 7,513,100 |
| 18 abr 2024 | 48.74 | 49.56 | 48.33 | 49.44 | 49.44 | 5,711,600 |
| 17 abr 2024 | 47.22 | 49.03 | 47.22 | 48.84 | 48.84 | 6,995,200 |
| 16 abr 2024 | 47.70 | 47.95 | 47.06 | 47.66 | 47.66 | 6,014,100 |
| 15 abr 2024 | 45.34 | 47.81 | 45.30 | 47.65 | 47.65 | 7,888,200 |
| 12 abr 2024 | 45.54 | 46.38 | 45.31 | 46.10 | 46.10 | 8,547,200 |
| 11 abr 2024 | 45.73 | 46.22 | 44.47 | 44.64 | 44.64 | 7,475,000 |
| 10 abr 2024 | 46.37 | 46.51 | 45.90 | 46.09 | 46.09 | 8,184,300 |
| 10 abr 2024 | 1:5 División de acciones | |||||
| 09 abr 2024 | 45.15 | 46.30 | 45.05 | 45.25 | 45.25 | 5,090,040 |
| 08 abr 2024 | 45.40 | 45.90 | 45.20 | 45.65 | 45.65 | 3,547,020 |
| 05 abr 2024 | 46.40 | 46.60 | 45.05 | 45.60 | 45.60 | 6,017,560 |
| 04 abr 2024 | 44.45 | 46.75 | 44.30 | 46.70 | 46.70 | 4,800,140 |
| 03 abr 2024 | 45.90 | 45.95 | 44.85 | 45.30 | 45.30 | 3,031,440 |
| 02 abr 2024 | 45.65 | 46.05 | 45.35 | 45.45 | 45.45 | 2,819,240 |
| 01 abr 2024 | 44.65 | 45.05 | 44.15 | 44.65 | 44.65 | 3,811,060 |
| 28 mar 2024 | 44.65 | 44.90 | 44.50 | 44.80 | 44.80 | 2,658,700 |
| 27 mar 2024 | 44.30 | 45.25 | 44.30 | 44.60 | 44.60 | 3,054,660 |
| 26 mar 2024 | 44.25 | 44.95 | 44.10 | 44.90 | 44.90 | 2,554,020 |
| 25 mar 2024 | 44.85 | 45.05 | 44.25 | 44.60 | 44.60 | 2,432,440 |
| 22 mar 2024 | 44.40 | 44.65 | 44.00 | 44.25 | 44.25 | 2,287,720 |
| 21 mar 2024 | 43.70 | 44.35 | 43.60 | 44.30 | 44.30 | 3,321,840 |
| 20 mar 2024 | 45.55 | 45.90 | 44.60 | 44.70 | 44.70 | 3,463,700 |
| 20 mar 2024 | 0.79 Dividendo | |||||
| 19 mar 2024 | 47.20 | 47.70 | 46.45 | 46.50 | 45.71 | 3,783,500 |
| 18 mar 2024 | 46.50 | 46.85 | 46.00 | 46.80 | 46.00 | 3,394,700 |
| 15 mar 2024 | 47.20 | 47.90 | 47.05 | 47.70 | 46.89 | 3,995,000 |
| 14 mar 2024 | 46.05 | 47.10 | 45.90 | 46.55 | 45.76 | 4,608,180 |
| 13 mar 2024 | 45.80 | 46.50 | 45.75 | 46.25 | 45.46 | 3,920,460 |
| 12 mar 2024 | 46.35 | 47.10 | 45.45 | 45.50 | 44.73 | 5,702,460 |
| 11 mar 2024 | 46.85 | 47.30 | 46.60 | 46.85 | 46.05 | 4,799,600 |
| 08 mar 2024 | 45.15 | 46.65 | 44.55 | 46.55 | 45.76 | 6,749,320 |
| 07 mar 2024 | 45.80 | 46.15 | 44.90 | 45.15 | 44.38 | 5,171,160 |
| 06 mar 2024 | 46.25 | 47.00 | 45.85 | 46.55 | 45.76 | 4,637,980 |
| 05 mar 2024 | 46.15 | 47.65 | 46.15 | 47.15 | 46.35 | 4,862,920 |
| 04 mar 2024 | 45.15 | 45.55 | 45.05 | 45.50 | 44.73 | 3,653,680 |
| 01 mar 2024 | 46.35 | 46.35 | 44.95 | 45.15 | 44.38 | 2,980,920 |
| 29 feb 2024 | 46.65 | 47.40 | 46.25 | 46.50 | 45.71 | 4,163,460 |
| 28 feb 2024 | 47.25 | 47.50 | 47.00 | 47.30 | 46.50 | 2,653,880 |
| 27 feb 2024 | 46.75 | 47.35 | 46.70 | 46.75 | 45.96 | 2,698,380 |
| 26 feb 2024 | 46.75 | 47.05 | 46.55 | 47.00 | 46.20 | 2,897,900 |
| 23 feb 2024 | 46.30 | 47.15 | 46.10 | 46.90 | 46.10 | 3,769,100 |
| 22 feb 2024 | 47.40 | 47.65 | 46.35 | 46.60 | 45.81 | 4,566,620 |
| 21 feb 2024 | 49.75 | 50.40 | 49.45 | 49.45 | 48.61 | 4,216,000 |
| 20 feb 2024 | 48.80 | 49.95 | 48.45 | 49.10 | 48.27 | 4,390,900 |
| 16 feb 2024 | 47.40 | 48.45 | 47.35 | 48.30 | 47.48 | 4,033,960 |
| 15 feb 2024 | 47.55 | 48.15 | 47.30 | 47.45 | 46.64 | 3,299,220 |
| 14 feb 2024 | 48.15 | 48.65 | 47.55 | 47.60 | 46.79 | 3,859,320 |
| 13 feb 2024 | 48.95 | 49.40 | 48.10 | 48.70 | 47.87 | 4,603,240 |
| 12 feb 2024 | 46.90 | 47.35 | 46.40 | 47.20 | 46.40 | 3,328,260 |
| 09 feb 2024 | 47.50 | 47.70 | 46.65 | 46.85 | 46.05 | 2,746,200 |
| 08 feb 2024 | 47.90 | 48.05 | 47.55 | 47.75 | 46.94 | 2,433,900 |
| 07 feb 2024 | 48.25 | 48.55 | 47.70 | 47.85 | 47.04 | 2,771,740 |
| 06 feb 2024 | 48.40 | 49.40 | 48.25 | 48.90 | 48.07 | 4,062,040 |
| 05 feb 2024 | 48.50 | 49.45 | 48.40 | 48.70 | 47.87 | 4,376,240 |
| 02 feb 2024 | 49.75 | 50.00 | 48.20 | 48.45 | 47.63 | 6,435,260 |
| 01 feb 2024 | 50.95 | 51.20 | 50.05 | 50.15 | 49.30 | 5,955,060 |
| 31 ene 2024 | 50.45 | 51.40 | 49.95 | 51.35 | 50.48 | 6,368,320 |
| 30 ene 2024 | 49.00 | 49.60 | 48.85 | 49.40 | 48.56 | 3,540,180 |
| 29 ene 2024 | 49.65 | 49.80 | 48.70 | 48.75 | 47.92 | 2,556,720 |
| 26 ene 2024 | 49.60 | 49.90 | 49.15 | 49.75 | 48.90 | 3,278,400 |
| 25 ene 2024 | 48.65 | 49.65 | 48.50 | 49.15 | 48.31 | 3,406,100 |
| 24 ene 2024 | 48.85 | 49.35 | 48.25 | 49.20 | 48.36 | 3,201,700 |
| 23 ene 2024 | 49.95 | 50.40 | 49.70 | 49.75 | 48.90 | 3,099,980 |
| 22 ene 2024 | 49.75 | 50.30 | 49.40 | 50.15 | 49.30 | 3,890,560 |
| 19 ene 2024 | 51.75 | 51.90 | 50.20 | 50.25 | 49.40 | 4,142,900 |
| 18 ene 2024 | 52.95 | 53.30 | 52.15 | 52.25 | 51.36 | 4,747,380 |
| 17 ene 2024 | 54.10 | 54.90 | 53.65 | 53.75 | 52.84 | 3,545,280 |
| 16 ene 2024 | 53.45 | 53.85 | 52.75 | 53.20 | 52.30 | 5,143,120 |
| 12 ene 2024 | 52.90 | 53.50 | 52.70 | 53.15 | 52.25 | 4,272,840 |
| 11 ene 2024 | 53.00 | 54.45 | 52.65 | 53.20 | 52.30 | 5,485,960 |
| 10 ene 2024 | 53.95 | 54.20 | 53.05 | 53.25 | 52.35 | 3,553,180 |
| 09 ene 2024 | 55.10 | 55.10 | 53.75 | 54.00 | 53.08 | 3,257,600 |
| 08 ene 2024 | 56.20 | 56.20 | 54.10 | 54.20 | 53.28 | 4,039,020 |
| 05 ene 2024 | 56.60 | 56.90 | 55.75 | 56.55 | 55.59 | 4,618,740 |
| 04 ene 2024 | 56.60 | 56.70 | 55.70 | 56.65 | 55.69 | 4,064,280 |
| 03 ene 2024 | 55.55 | 56.15 | 55.30 | 56.05 | 55.10 | 4,650,100 |
| 02 ene 2024 | 54.00 | 55.45 | 53.95 | 54.80 | 53.87 | 4,264,360 |
| 29 dic 2023 | 52.55 | 53.55 | 52.45 | 53.05 | 52.15 | 5,120,780 |
| 28 dic 2023 | 52.20 | 52.65 | 52.10 | 52.55 | 51.66 | 3,198,640 |
| 27 dic 2023 | 52.55 | 52.80 | 52.35 | 52.45 | 51.56 | 3,503,300 |
| 26 dic 2023 | 53.05 | 53.05 | 52.45 | 52.65 | 51.76 | 1,634,080 |
| 22 dic 2023 | 53.10 | 53.75 | 52.85 | 53.25 | 52.35 | 2,954,660 |
| 21 dic 2023 | 53.60 | 54.30 | 53.25 | 53.35 | 52.44 | 5,637,160 |
| 20 dic 2023 | 53.20 | 54.65 | 52.65 | 54.60 | 53.67 | 4,331,520 |
| 20 dic 2023 | 0.206 Dividendo | |||||
| 19 dic 2023 | 54.45 | 54.50 | 54.00 | 54.00 | 52.88 | 2,916,100 |
| 18 dic 2023 | 55.15 | 55.25 | 54.30 | 54.50 | 53.37 | 3,069,380 |
| 15 dic 2023 | 55.55 | 55.75 | 54.90 | 55.30 | 54.15 | 4,734,860 |
| 14 dic 2023 | 55.35 | 56.60 | 54.95 | 55.75 | 54.59 | 3,917,080 |
| 13 dic 2023 | 56.75 | 57.00 | 55.40 | 55.55 | 54.40 | 4,718,200 |
| 12 dic 2023 | 57.95 | 58.30 | 57.00 | 57.00 | 55.82 | 3,618,640 |
| 11 dic 2023 | 59.15 | 59.15 | 57.85 | 57.95 | 56.75 | 3,290,860 |
| 08 dic 2023 | 59.95 | 60.05 | 58.75 | 58.90 | 57.68 | 4,618,220 |
| 07 dic 2023 | 60.20 | 60.50 | 59.15 | 59.35 | 58.12 | 3,088,720 |
| 06 dic 2023 | 59.45 | 61.20 | 59.40 | 61.05 | 59.78 | 3,407,920 |
| 05 dic 2023 | 61.25 | 61.30 | 59.95 | 60.35 | 59.10 | 3,552,940 |
| 04 dic 2023 | 60.65 | 61.75 | 60.55 | 60.70 | 59.44 | 3,238,800 |
| 01 dic 2023 | 60.20 | 60.70 | 59.35 | 59.50 | 58.27 | 3,890,960 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.