U.S. markets open in 30 minutes
F S&P 500
5,112.75 +6.25 (+0.12%) F Dow Jones
38,667.00 -59.00 (-0.15%) F Nasdaq
17,712.50 +105.75 (+0.60%) E-mini Russell 2000 Index Futur
2,007.20 -7.70 (-0.38%) Petróleo
83.13 -0.23 (-0.28%) Oro
2,333.30 -8.80 (-0.38%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 420.77 | 426.28 | 418.87 | 425.07 | 425.07 | 43,299,000 |
| 22 abr 2024 | 417.31 | 421.18 | 413.94 | 418.82 | 418.82 | 47,807,700 |
| 19 abr 2024 | 422.22 | 422.75 | 413.07 | 414.65 | 414.65 | 75,136,600 |
| 18 abr 2024 | 426.49 | 428.24 | 422.83 | 423.41 | 423.41 | 46,549,400 |
| 17 abr 2024 | 433.10 | 433.12 | 424.90 | 425.84 | 425.84 | 56,880,500 |
| 16 abr 2024 | 430.90 | 433.76 | 429.70 | 431.10 | 431.10 | 47,619,000 |
| 15 abr 2024 | 442.06 | 442.15 | 430.21 | 431.06 | 431.06 | 63,453,600 |
| 12 abr 2024 | 441.10 | 442.24 | 436.88 | 438.27 | 438.27 | 53,602,600 |
| 11 abr 2024 | 440.26 | 446.33 | 437.96 | 445.37 | 445.37 | 45,474,600 |
| 10 abr 2024 | 437.00 | 439.24 | 436.28 | 438.37 | 438.37 | 61,502,200 |
| 09 abr 2024 | 442.96 | 443.24 | 437.44 | 442.23 | 442.23 | 39,521,600 |
| 08 abr 2024 | 441.41 | 442.50 | 439.20 | 440.60 | 440.60 | 28,144,900 |
| 05 abr 2024 | 436.78 | 443.17 | 435.96 | 440.47 | 440.47 | 54,723,000 |
| 04 abr 2024 | 446.33 | 446.95 | 435.11 | 435.34 | 435.34 | 57,267,700 |
| 03 abr 2024 | 438.96 | 444.00 | 438.95 | 442.10 | 442.10 | 39,949,800 |
| 02 abr 2024 | 440.08 | 441.43 | 438.03 | 441.11 | 441.11 | 44,259,700 |
| 01 abr 2024 | 444.97 | 447.53 | 443.02 | 444.95 | 444.95 | 38,729,000 |
| 28 mar 2024 | 444.78 | 445.64 | 443.65 | 444.01 | 444.01 | 36,839,600 |
| 27 mar 2024 | 446.44 | 446.54 | 441.93 | 444.83 | 444.83 | 41,359,200 |
| 26 mar 2024 | 446.30 | 447.23 | 443.09 | 443.32 | 443.32 | 34,142,000 |
| 25 mar 2024 | 443.55 | 446.26 | 442.54 | 444.76 | 444.76 | 27,789,200 |
| 22 mar 2024 | 445.35 | 447.49 | 444.49 | 446.38 | 446.38 | 28,229,300 |
| 21 mar 2024 | 448.88 | 449.34 | 445.67 | 445.87 | 445.87 | 39,345,700 |
| 20 mar 2024 | 439.78 | 444.11 | 438.06 | 443.77 | 443.77 | 43,653,500 |
| 19 mar 2024 | 435.45 | 438.98 | 433.33 | 438.57 | 438.57 | 43,004,100 |
| 18 mar 2024 | 438.73 | 441.04 | 437.24 | 437.48 | 437.48 | 47,323,800 |
| 18 mar 2024 | 0.573 Dividendo | |||||
| 15 mar 2024 | 436.07 | 438.87 | 432.74 | 433.92 | 433.35 | 73,038,800 |
| 14 mar 2024 | 441.50 | 442.03 | 436.39 | 439.14 | 438.56 | 52,195,200 |
| 13 mar 2024 | 442.65 | 442.67 | 439.12 | 440.25 | 439.67 | 37,928,700 |
| 12 mar 2024 | 439.73 | 444.02 | 436.46 | 443.66 | 443.07 | 55,300,900 |
| 11 mar 2024 | 437.51 | 438.66 | 435.44 | 437.39 | 436.81 | 45,860,000 |
| 08 mar 2024 | 445.81 | 448.64 | 438.34 | 439.02 | 438.44 | 71,954,300 |
| 07 mar 2024 | 442.42 | 446.72 | 440.86 | 445.45 | 444.86 | 44,526,700 |
| 06 mar 2024 | 440.32 | 441.99 | 436.89 | 438.79 | 438.21 | 46,234,500 |
| 05 mar 2024 | 440.94 | 440.95 | 433.65 | 436.05 | 435.47 | 57,917,100 |
| 04 mar 2024 | 445.61 | 446.04 | 443.77 | 444.02 | 443.43 | 34,325,700 |
| 01 mar 2024 | 439.90 | 446.58 | 439.84 | 445.61 | 445.02 | 43,809,200 |
| 29 feb 2024 | 438.23 | 440.09 | 435.02 | 439.00 | 438.42 | 42,495,200 |
| 28 feb 2024 | 435.43 | 436.67 | 434.30 | 435.27 | 434.70 | 32,938,800 |
| 27 feb 2024 | 437.67 | 437.99 | 435.03 | 437.60 | 437.02 | 33,713,200 |
| 26 feb 2024 | 437.60 | 438.60 | 436.36 | 436.55 | 435.97 | 33,043,200 |
| 23 feb 2024 | 439.65 | 440.59 | 435.79 | 436.78 | 436.20 | 39,853,900 |
| 22 feb 2024 | 434.49 | 439.12 | 433.71 | 438.07 | 437.49 | 53,887,800 |
| 21 feb 2024 | 424.55 | 425.70 | 421.63 | 425.61 | 425.05 | 50,179,700 |
| 20 feb 2024 | 428.55 | 430.08 | 423.50 | 427.32 | 426.76 | 53,999,500 |
| 16 feb 2024 | 434.89 | 434.99 | 429.85 | 430.57 | 430.00 | 53,661,500 |
| 15 feb 2024 | 433.92 | 434.98 | 431.33 | 434.51 | 433.94 | 38,796,100 |
| 14 feb 2024 | 431.26 | 433.65 | 428.88 | 433.22 | 432.65 | 45,092,700 |
| 13 feb 2024 | 427.28 | 431.27 | 425.33 | 428.55 | 427.98 | 64,491,700 |
| 12 feb 2024 | 436.94 | 439.14 | 434.65 | 435.34 | 434.77 | 33,203,300 |
| 09 feb 2024 | 433.94 | 437.85 | 433.14 | 437.05 | 436.47 | 36,943,900 |
| 08 feb 2024 | 432.11 | 433.56 | 431.42 | 432.79 | 432.22 | 29,889,900 |
| 07 feb 2024 | 430.41 | 432.83 | 429.09 | 431.99 | 431.42 | 37,712,700 |
| 06 feb 2024 | 429.61 | 430.22 | 425.22 | 427.59 | 427.03 | 35,846,100 |
| 05 feb 2024 | 429.07 | 429.61 | 425.00 | 428.45 | 427.88 | 39,889,200 |
| 02 feb 2024 | 423.80 | 430.24 | 422.79 | 429.01 | 428.44 | 59,582,300 |
| 01 feb 2024 | 418.79 | 422.38 | 417.81 | 421.88 | 421.32 | 51,008,600 |
| 31 ene 2024 | 420.85 | 422.87 | 416.79 | 416.97 | 416.42 | 64,010,600 |
| 30 ene 2024 | 427.10 | 427.68 | 424.38 | 425.30 | 424.74 | 36,739,000 |
| 29 ene 2024 | 424.27 | 428.35 | 423.61 | 428.15 | 427.58 | 38,694,700 |
| 26 ene 2024 | 424.44 | 426.21 | 423.15 | 423.81 | 423.25 | 37,137,000 |
| 25 ene 2024 | 428.36 | 429.04 | 423.98 | 426.35 | 425.79 | 44,367,200 |
| 24 ene 2024 | 427.44 | 429.85 | 425.33 | 425.83 | 425.27 | 46,948,000 |
| 23 ene 2024 | 422.43 | 423.70 | 420.57 | 423.48 | 422.92 | 33,003,800 |
| 22 ene 2024 | 423.41 | 424.73 | 421.12 | 421.73 | 421.17 | 44,880,600 |
| 19 ene 2024 | 415.22 | 421.34 | 414.63 | 421.18 | 420.62 | 70,268,500 |
| 18 ene 2024 | 410.52 | 413.58 | 409.16 | 412.99 | 412.44 | 59,562,500 |
| 17 ene 2024 | 406.17 | 407.59 | 402.92 | 407.21 | 406.67 | 54,386,000 |
| 16 ene 2024 | 408.31 | 411.12 | 406.83 | 409.52 | 408.98 | 43,903,000 |
| 12 ene 2024 | 410.40 | 411.25 | 408.15 | 409.56 | 409.02 | 39,581,400 |
| 11 ene 2024 | 409.79 | 411.20 | 404.24 | 409.35 | 408.81 | 54,536,200 |
| 10 ene 2024 | 406.07 | 409.52 | 405.17 | 408.50 | 407.96 | 33,962,800 |
| 09 ene 2024 | 401.91 | 406.69 | 401.71 | 405.75 | 405.21 | 39,132,900 |
| 08 ene 2024 | 397.99 | 405.24 | 397.84 | 404.95 | 404.42 | 42,473,800 |
| 05 ene 2024 | 396.45 | 399.56 | 395.34 | 396.75 | 396.23 | 44,867,900 |
| 04 ene 2024 | 396.44 | 399.59 | 396.06 | 396.28 | 395.76 | 39,432,800 |
| 03 ene 2024 | 399.93 | 401.00 | 397.89 | 398.33 | 397.80 | 47,002,800 |
| 02 ene 2024 | 405.84 | 406.09 | 400.24 | 402.59 | 402.06 | 58,026,900 |
| 29 dic 2023 | 411.28 | 411.64 | 407.58 | 409.52 | 408.98 | 42,633,400 |
| 28 dic 2023 | 412.67 | 412.92 | 410.94 | 411.30 | 410.76 | 27,029,200 |
| 27 dic 2023 | 410.95 | 411.79 | 410.08 | 411.50 | 410.96 | 31,980,500 |
| 27 dic 2023 | 0.216 Dividendo | |||||
| 26 dic 2023 | 409.25 | 411.56 | 409.15 | 410.88 | 410.12 | 22,722,500 |
| 22 dic 2023 | 409.00 | 409.97 | 406.48 | 408.38 | 407.63 | 34,292,400 |
| 21 dic 2023 | 407.06 | 408.14 | 404.47 | 407.77 | 407.02 | 45,568,900 |
| 20 dic 2023 | 408.35 | 410.47 | 402.90 | 403.08 | 402.34 | 54,042,400 |
| 19 dic 2023 | 407.54 | 409.28 | 407.35 | 409.16 | 408.40 | 35,711,900 |
| 18 dic 2023 | 404.93 | 407.99 | 404.60 | 407.08 | 406.33 | 46,610,000 |
| 18 dic 2023 | 0.808 Dividendo | |||||
| 15 dic 2023 | 404.18 | 406.54 | 403.57 | 405.34 | 403.79 | 62,598,000 |
| 14 dic 2023 | 404.98 | 406.30 | 400.34 | 403.39 | 401.84 | 55,447,800 |
| 13 dic 2023 | 399.62 | 404.36 | 398.84 | 403.74 | 402.19 | 55,408,100 |
| 12 dic 2023 | 395.56 | 398.79 | 394.41 | 398.67 | 397.14 | 39,221,200 |
| 11 dic 2023 | 391.74 | 395.79 | 391.53 | 395.52 | 394.00 | 41,198,000 |
| 08 dic 2023 | 388.67 | 392.62 | 388.48 | 392.17 | 390.67 | 46,623,600 |
| 07 dic 2023 | 388.07 | 391.27 | 386.96 | 390.43 | 388.93 | 49,593,500 |
| 06 dic 2023 | 390.27 | 390.37 | 384.70 | 385.05 | 383.57 | 41,994,100 |
| 05 dic 2023 | 384.39 | 388.50 | 384.21 | 387.29 | 385.80 | 42,933,000 |
| 04 dic 2023 | 386.09 | 386.60 | 382.66 | 386.32 | 384.84 | 51,186,900 |
| *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.