Invesco QQQ Trust (QQQ.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:55PM CST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 7,377.00 | 7,408.50 | 7,377.00 | 7,393.26 | 7,393.26 | 3,782 |
| 25 abr 2024 | 7,243.59 | 7,298.52 | 7,234.95 | 7,298.00 | 7,298.00 | 13,567 |
| 24 abr 2024 | 7,300.00 | 7,320.00 | 7,257.32 | 7,289.91 | 7,289.91 | 3,080 |
| 23 abr 2024 | 7,200.00 | 7,237.99 | 7,197.19 | 7,215.00 | 7,215.00 | 6,152 |
| 22 abr 2024 | 7,183.78 | 7,204.38 | 7,106.47 | 7,178.23 | 7,178.23 | 4,862 |
| 19 abr 2024 | 7,277.57 | 7,277.57 | 7,074.73 | 7,074.73 | 7,074.73 | 2,597 |
| 18 abr 2024 | 7,205.00 | 7,298.72 | 7,205.00 | 7,240.00 | 7,240.00 | 4,863 |
| 17 abr 2024 | 7,308.45 | 7,308.45 | 7,232.78 | 7,232.78 | 7,232.78 | 1,417 |
| 16 abr 2024 | 7,303.17 | 7,361.55 | 7,303.17 | 7,361.55 | 7,361.55 | 20,665 |
| 15 abr 2024 | 7,300.00 | 7,330.71 | 7,206.03 | 7,208.45 | 7,208.45 | 5,330 |
| 12 abr 2024 | 7,353.74 | 7,366.07 | 7,277.30 | 7,293.00 | 7,293.00 | 23,251 |
| 11 abr 2024 | 7,223.80 | 7,335.00 | 7,222.64 | 7,335.00 | 7,335.00 | 7,708 |
| 10 abr 2024 | 7,206.12 | 7,216.82 | 7,181.00 | 7,211.70 | 7,211.70 | 15,629 |
| 09 abr 2024 | 7,228.17 | 7,248.18 | 7,180.00 | 7,244.00 | 7,244.00 | 2,867 |
| 08 abr 2024 | 7,200.00 | 7,235.98 | 7,185.00 | 7,212.67 | 7,212.67 | 892 |
| 05 abr 2024 | 7,213.06 | 7,298.00 | 7,198.63 | 7,249.80 | 7,249.80 | 3,580 |
| 04 abr 2024 | 7,377.34 | 7,388.55 | 7,235.00 | 7,236.83 | 7,236.83 | 1,397 |
| 03 abr 2024 | 7,284.53 | 7,356.00 | 7,284.53 | 7,304.70 | 7,304.70 | 2,843 |
| 02 abr 2024 | 7,339.00 | 7,339.00 | 7,269.67 | 7,312.94 | 7,312.94 | 2,176 |
| 01 abr 2024 | 7,353.00 | 7,410.00 | 7,353.00 | 7,398.69 | 7,398.69 | 2,493 |
| 27 mar 2024 | 7,350.00 | 7,350.00 | 7,318.00 | 7,349.66 | 7,349.66 | 1,068 |
| 26 mar 2024 | 7,459.00 | 7,475.99 | 7,399.00 | 7,406.65 | 7,406.65 | 2,171 |
| 25 mar 2024 | 7,420.00 | 7,445.77 | 7,420.00 | 7,440.42 | 7,440.42 | 6,861 |
| 22 mar 2024 | 7,431.53 | 7,491.01 | 7,431.20 | 7,480.00 | 7,480.00 | 26,812 |
| 21 mar 2024 | 7,500.00 | 7,527.00 | 7,467.57 | 7,474.88 | 7,474.88 | 3,246 |
| 20 mar 2024 | 7,385.66 | 7,409.40 | 7,330.46 | 7,409.40 | 7,409.40 | 3,596 |
| 19 mar 2024 | 7,280.00 | 7,384.92 | 7,280.00 | 7,384.85 | 7,384.85 | 3,208 |
| 15 mar 2024 | 7,290.00 | 7,290.00 | 7,235.01 | 7,249.33 | 7,249.33 | 2,033 |
| 14 mar 2024 | 7,341.49 | 7,360.96 | 7,297.00 | 7,306.00 | 7,306.00 | 863 |
| 13 mar 2024 | 7,391.00 | 7,391.77 | 7,341.49 | 7,341.49 | 7,341.49 | 707 |
| 12 mar 2024 | 7,442.94 | 7,460.00 | 7,410.58 | 7,459.15 | 7,459.15 | 1,966 |
| 11 mar 2024 | 7,331.77 | 7,361.00 | 7,329.00 | 7,350.71 | 7,350.71 | 391,737 |
| 08 mar 2024 | 7,513.71 | 7,513.71 | 7,392.84 | 7,404.63 | 7,404.63 | 974 |
| 07 mar 2024 | 7,488.39 | 7,532.00 | 7,484.06 | 7,512.00 | 7,512.00 | 8,507 |
| 06 mar 2024 | 7,415.00 | 7,453.50 | 7,379.00 | 7,401.79 | 7,401.79 | 2,814 |
| 05 mar 2024 | 7,500.00 | 7,500.00 | 7,356.79 | 7,388.70 | 7,388.70 | 14,810 |
| 04 mar 2024 | 7,600.00 | 7,600.00 | 7,534.00 | 7,534.00 | 7,534.00 | 1,733 |
| 01 mar 2024 | 7,509.55 | 7,591.01 | 7,506.20 | 7,580.99 | 7,580.99 | 7,229 |
| 29 feb 2024 | 7,483.00 | 7,483.00 | 7,430.00 | 7,480.00 | 7,480.00 | 6,456 |
| 28 feb 2024 | 7,435.93 | 7,463.36 | 7,431.00 | 7,437.63 | 7,437.63 | 3,432 |
| 27 feb 2024 | 7,438.00 | 7,471.00 | 7,438.00 | 7,471.00 | 7,471.00 | 18,487 |
| 26 feb 2024 | 7,493.41 | 7,503.35 | 7,468.00 | 7,468.00 | 7,468.00 | 1,663 |
| 23 feb 2024 | 7,518.00 | 7,538.74 | 7,474.28 | 7,474.28 | 7,474.28 | 477 |
| 22 feb 2024 | 7,450.00 | 7,511.00 | 7,450.00 | 7,502.52 | 7,502.52 | 1,407 |
| 21 feb 2024 | 7,245.93 | 7,245.93 | 7,195.18 | 7,204.00 | 7,204.00 | 9,242 |
| 20 feb 2024 | 7,313.00 | 7,313.00 | 7,231.00 | 7,282.35 | 7,282.35 | 6,984 |
| 19 feb 2024 | 7,346.00 | 7,400.00 | 7,346.00 | 7,400.00 | 7,400.00 | 85 |
| 16 feb 2024 | 7,351.00 | 7,410.08 | 7,339.03 | 7,349.00 | 7,349.00 | 1,278 |
| 15 feb 2024 | 7,401.00 | 7,420.00 | 7,367.48 | 7,405.00 | 7,405.00 | 2,149 |
| 14 feb 2024 | 7,381.00 | 7,400.00 | 7,350.00 | 7,400.00 | 7,400.00 | 1,296 |
| 13 feb 2024 | 7,400.00 | 7,408.70 | 7,334.00 | 7,334.00 | 7,334.00 | 3,229 |
| 12 feb 2024 | 7,466.80 | 7,495.55 | 7,435.00 | 7,435.00 | 7,435.00 | 3,434 |
| 09 feb 2024 | 7,426.76 | 7,479.29 | 7,426.76 | 7,466.80 | 7,466.80 | 1,922 |
| 08 feb 2024 | 7,383.50 | 7,429.17 | 7,383.50 | 7,420.04 | 7,420.04 | 678,977 |
| 07 feb 2024 | 7,320.00 | 7,384.99 | 7,320.00 | 7,376.55 | 7,376.55 | 8,951 |
| 06 feb 2024 | 7,245.00 | 7,326.97 | 7,244.89 | 7,277.95 | 7,277.95 | 1,359 |
| 02 feb 2024 | 7,299.97 | 7,379.99 | 7,256.00 | 7,361.00 | 7,361.00 | 1,917 |
| 01 feb 2024 | 7,200.00 | 7,213.00 | 7,174.00 | 7,213.00 | 7,213.00 | 1,115 |
| 31 ene 2024 | 7,223.61 | 7,249.13 | 7,184.91 | 7,190.83 | 7,190.83 | 5,060 |
| 30 ene 2024 | 7,363.20 | 7,363.20 | 7,291.47 | 7,296.58 | 7,296.58 | 6,669 |
| 29 ene 2024 | 7,277.00 | 7,368.00 | 7,277.00 | 7,368.00 | 7,368.00 | 10,056 |
| 26 ene 2024 | 7,282.00 | 7,305.28 | 7,261.66 | 7,277.00 | 7,277.00 | 802 |
| 25 ene 2024 | 7,347.22 | 7,387.71 | 7,321.00 | 7,325.00 | 7,325.00 | 4,441 |
| 24 ene 2024 | 7,333.78 | 7,370.00 | 7,332.53 | 7,338.00 | 7,338.00 | 1,534 |
| 23 ene 2024 | 7,301.41 | 7,337.00 | 7,295.38 | 7,326.07 | 7,326.07 | 3,288 |
| 22 ene 2024 | 7,215.00 | 7,258.68 | 7,215.00 | 7,243.39 | 7,243.39 | 2,834 |
| 19 ene 2024 | 7,124.31 | 7,200.00 | 7,121.07 | 7,197.93 | 7,197.93 | 2,330 |
| 18 ene 2024 | 7,075.25 | 7,101.00 | 7,042.73 | 7,101.00 | 7,101.00 | 13,114 |
| 17 ene 2024 | 7,050.00 | 7,050.00 | 6,979.00 | 7,007.00 | 7,007.00 | 1,526 |
| 16 ene 2024 | 6,975.00 | 7,046.59 | 6,975.00 | 7,044.00 | 7,044.00 | 2,686 |
| 15 ene 2024 | 6,893.00 | 6,950.00 | 6,893.00 | 6,950.00 | 6,950.00 | 37 |
| 12 ene 2024 | 6,947.16 | 6,947.16 | 6,879.02 | 6,893.00 | 6,893.00 | 762 |
| 11 ene 2024 | 6,945.00 | 6,945.00 | 6,874.99 | 6,935.00 | 6,935.00 | 1,883 |
| 10 ene 2024 | 6,908.57 | 6,955.00 | 6,900.33 | 6,948.25 | 6,948.25 | 6,307 |
| 09 ene 2024 | 6,820.00 | 6,890.15 | 6,820.00 | 6,872.27 | 6,872.27 | 642 |
| 08 ene 2024 | 6,738.27 | 6,800.00 | 6,738.27 | 6,796.00 | 6,796.00 | 517 |
| 05 ene 2024 | 6,739.00 | 6,739.00 | 6,686.48 | 6,690.44 | 6,690.44 | 731 |
| 04 ene 2024 | 6,774.56 | 6,795.36 | 6,765.94 | 6,773.36 | 6,773.36 | 1,761 |
| 03 ene 2024 | 6,880.00 | 6,880.00 | 6,760.96 | 6,774.56 | 6,774.56 | 398 |
| 02 ene 2024 | 6,856.00 | 6,880.79 | 6,830.35 | 6,830.35 | 6,830.35 | 1,677 |
| 29 dic 2023 | 6,951.50 | 6,957.43 | 6,901.00 | 6,953.11 | 6,953.11 | 2,842 |
| 28 dic 2023 | 6,970.40 | 6,990.08 | 6,947.76 | 6,976.13 | 6,976.13 | 9,922 |
| 27 dic 2023 | 6,978.00 | 6,978.00 | 6,947.75 | 6,947.75 | 6,947.75 | 4,663 |
| 26 dic 2023 | 6,954.89 | 6,980.00 | 6,953.17 | 6,980.00 | 6,980.00 | 7,711 |
| 22 dic 2023 | 6,940.30 | 6,954.99 | 6,925.00 | 6,940.34 | 6,940.34 | 4,896 |
| 21 dic 2023 | 6,934.61 | 6,950.00 | 6,915.08 | 6,949.17 | 6,949.17 | 847 |
| 20 dic 2023 | 6,982.42 | 6,999.56 | 6,920.00 | 6,920.00 | 6,920.00 | 2,659 |
| 19 dic 2023 | 6,991.87 | 6,991.87 | 6,956.18 | 6,982.75 | 6,982.75 | 4,406 |
| 18 dic 2023 | 6,990.88 | 7,017.34 | 6,987.11 | 6,999.50 | 6,999.50 | 29,441 |
| 15 dic 2023 | 6,981.86 | 6,993.10 | 6,954.45 | 6,978.88 | 6,978.88 | 1,932 |
| 14 dic 2023 | 6,970.00 | 7,049.99 | 6,901.18 | 6,923.49 | 6,923.49 | 6,145 |
| 13 dic 2023 | 6,895.00 | 6,984.15 | 6,895.00 | 6,949.84 | 6,949.84 | 8,925 |
| 11 dic 2023 | 6,812.00 | 6,894.99 | 6,812.00 | 6,878.41 | 6,878.41 | 1,509 |
| 08 dic 2023 | 6,762.00 | 6,809.91 | 6,760.81 | 6,800.01 | 6,800.01 | 577 |
| 07 dic 2023 | 6,655.00 | 6,852.67 | 6,655.00 | 6,816.20 | 6,816.20 | 11,592 |
| 06 dic 2023 | 6,713.00 | 6,713.00 | 6,656.49 | 6,660.91 | 6,660.91 | 15,290 |
| 05 dic 2023 | 6,725.64 | 6,782.23 | 6,719.18 | 6,719.18 | 6,719.18 | 4,168 |
| 04 dic 2023 | 6,677.34 | 6,755.00 | 6,671.25 | 6,730.50 | 6,730.50 | 528 |
| 01 dic 2023 | 6,695.55 | 6,709.22 | 6,675.50 | 6,705.00 | 6,705.00 | 1,390 |
| 30 nov 2023 | 6,750.00 | 6,798.00 | 6,712.76 | 6,730.80 | 6,730.80 | 13,427 |
| *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.