Invesco NASDAQ 100 ETF (QQQM)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 187.11 | 187.47 | 184.34 | 186.49 | 186.49 | 1,781,599 |
| 31 may 2024 | 185.89 | 186.17 | 182.35 | 185.87 | 185.87 | 1,889,200 |
| 30 may 2024 | 187.43 | 187.48 | 185.27 | 185.85 | 185.85 | 1,882,400 |
| 29 may 2024 | 187.41 | 188.55 | 187.39 | 187.88 | 187.88 | 1,338,400 |
| 28 may 2024 | 188.94 | 189.19 | 187.94 | 189.18 | 189.18 | 1,518,000 |
| 24 may 2024 | 187.39 | 188.96 | 187.07 | 188.48 | 188.48 | 1,483,400 |
| 23 may 2024 | 189.52 | 189.56 | 185.95 | 186.70 | 186.70 | 6,090,500 |
| 22 may 2024 | 187.68 | 187.98 | 186.46 | 187.52 | 187.52 | 1,052,500 |
| 21 may 2024 | 186.45 | 187.64 | 186.34 | 187.57 | 187.57 | 1,010,600 |
| 20 may 2024 | 186.00 | 187.46 | 185.91 | 187.20 | 187.20 | 1,119,800 |
| 17 may 2024 | 186.05 | 186.29 | 184.97 | 185.91 | 185.91 | 1,114,100 |
| 16 may 2024 | 186.30 | 187.11 | 185.92 | 185.99 | 185.99 | 1,669,100 |
| 15 may 2024 | 184.54 | 186.45 | 183.89 | 186.35 | 186.35 | 1,657,400 |
| 14 may 2024 | 182.15 | 183.71 | 182.08 | 183.50 | 183.50 | 1,155,300 |
| 13 may 2024 | 182.69 | 182.73 | 181.77 | 182.34 | 182.34 | 1,291,300 |
| 10 may 2024 | 182.11 | 182.81 | 181.28 | 181.90 | 181.90 | 957,700 |
| 09 may 2024 | 181.16 | 181.70 | 180.47 | 181.48 | 181.48 | 1,437,700 |
| 08 may 2024 | 180.10 | 181.64 | 180.05 | 181.08 | 181.08 | 818,800 |
| 07 may 2024 | 181.35 | 181.86 | 180.89 | 181.19 | 181.19 | 1,363,700 |
| 06 may 2024 | 179.97 | 181.20 | 179.63 | 181.19 | 181.19 | 984,100 |
| 03 may 2024 | 178.78 | 179.58 | 178.12 | 179.20 | 179.20 | 1,944,800 |
| 02 may 2024 | 175.02 | 176.03 | 173.08 | 175.65 | 175.65 | 1,275,100 |
| 01 may 2024 | 174.08 | 176.93 | 173.10 | 173.45 | 173.45 | 1,449,600 |
| 30 abr 2024 | 177.39 | 177.97 | 174.67 | 174.68 | 174.68 | 1,239,100 |
| 29 abr 2024 | 178.24 | 178.45 | 176.93 | 178.06 | 178.06 | 1,590,700 |
| 26 abr 2024 | 175.99 | 177.96 | 175.70 | 177.35 | 177.35 | 1,044,100 |
| 25 abr 2024 | 172.50 | 175.01 | 172.06 | 174.65 | 174.65 | 1,234,800 |
| 24 abr 2024 | 176.22 | 176.80 | 174.58 | 175.49 | 175.49 | 1,234,900 |
| 23 abr 2024 | 173.16 | 175.40 | 172.98 | 174.90 | 174.90 | 2,176,200 |
| 22 abr 2024 | 171.72 | 173.30 | 170.35 | 172.35 | 172.35 | 1,469,300 |
| 19 abr 2024 | 173.73 | 173.93 | 169.96 | 170.63 | 170.63 | 2,813,900 |
| 18 abr 2024 | 175.49 | 176.14 | 173.98 | 174.26 | 174.26 | 1,978,500 |
| 17 abr 2024 | 178.23 | 178.23 | 174.84 | 175.23 | 175.23 | 1,996,300 |
| 16 abr 2024 | 177.28 | 178.47 | 176.83 | 177.37 | 177.37 | 2,670,400 |
| 15 abr 2024 | 181.89 | 181.89 | 177.02 | 177.36 | 177.36 | 3,120,100 |
| 12 abr 2024 | 181.48 | 181.95 | 179.76 | 180.33 | 180.33 | 2,174,100 |
| 11 abr 2024 | 181.14 | 183.64 | 180.21 | 183.29 | 183.29 | 986,500 |
| 10 abr 2024 | 179.77 | 180.73 | 179.52 | 180.38 | 180.38 | 1,667,500 |
| 09 abr 2024 | 182.27 | 182.38 | 180.00 | 181.95 | 181.95 | 1,335,800 |
| 08 abr 2024 | 181.65 | 182.08 | 180.73 | 181.31 | 181.31 | 1,171,400 |
| 05 abr 2024 | 179.75 | 182.32 | 179.42 | 181.24 | 181.24 | 2,193,700 |
| 04 abr 2024 | 183.67 | 183.89 | 179.02 | 179.12 | 179.12 | 2,354,100 |
| 03 abr 2024 | 180.66 | 182.67 | 180.62 | 181.91 | 181.91 | 1,773,500 |
| 02 abr 2024 | 181.08 | 181.62 | 180.24 | 181.50 | 181.50 | 1,803,400 |
| 01 abr 2024 | 183.08 | 184.13 | 182.29 | 183.11 | 183.11 | 1,510,000 |
| 28 mar 2024 | 183.04 | 183.36 | 182.55 | 182.69 | 182.69 | 1,343,700 |
| 27 mar 2024 | 183.69 | 183.74 | 181.84 | 183.07 | 183.07 | 2,540,700 |
| 26 mar 2024 | 183.61 | 184.01 | 182.32 | 182.40 | 182.40 | 1,432,300 |
| 25 mar 2024 | 182.42 | 183.61 | 182.10 | 183.00 | 183.00 | 1,089,800 |
| 22 mar 2024 | 183.25 | 184.11 | 182.90 | 183.59 | 183.59 | 1,142,300 |
| 21 mar 2024 | 184.68 | 184.88 | 183.35 | 183.42 | 183.42 | 1,914,700 |
| 20 mar 2024 | 180.95 | 182.73 | 180.25 | 182.59 | 182.59 | 1,301,800 |
| 19 mar 2024 | 179.18 | 180.60 | 178.30 | 180.43 | 180.43 | 1,451,200 |
| 18 mar 2024 | 180.49 | 181.44 | 179.91 | 179.99 | 179.99 | 3,187,200 |
| 18 mar 2024 | 0.345 Dividendo | |||||
| 15 mar 2024 | 179.50 | 179.80 | 178.16 | 178.64 | 178.29 | 2,463,700 |
| 14 mar 2024 | 181.78 | 181.97 | 179.66 | 180.81 | 180.46 | 1,672,700 |
| 13 mar 2024 | 182.24 | 182.24 | 180.80 | 181.24 | 180.89 | 1,674,200 |
| 12 mar 2024 | 181.05 | 182.81 | 179.73 | 182.63 | 182.28 | 4,639,500 |
| 11 mar 2024 | 180.05 | 180.56 | 179.27 | 180.08 | 179.73 | 2,221,200 |
| 08 mar 2024 | 183.51 | 184.65 | 180.48 | 180.74 | 180.39 | 2,677,000 |
| 07 mar 2024 | 182.15 | 183.89 | 181.50 | 183.39 | 183.04 | 1,841,600 |
| 06 mar 2024 | 181.34 | 181.95 | 179.86 | 180.67 | 180.32 | 1,524,700 |
| 05 mar 2024 | 181.45 | 181.48 | 178.54 | 179.51 | 179.16 | 2,065,000 |
| 04 mar 2024 | 183.47 | 183.63 | 182.71 | 182.76 | 182.41 | 1,453,700 |
| 01 mar 2024 | 181.09 | 183.84 | 181.09 | 183.48 | 183.13 | 1,553,900 |
| 29 feb 2024 | 180.40 | 181.17 | 179.10 | 180.69 | 180.34 | 1,230,900 |
| 28 feb 2024 | 179.26 | 179.76 | 178.80 | 179.19 | 178.84 | 1,594,600 |
| 27 feb 2024 | 180.18 | 180.30 | 179.11 | 180.16 | 179.81 | 1,076,000 |
| 26 feb 2024 | 180.16 | 180.56 | 179.65 | 179.74 | 179.39 | 1,129,900 |
| 23 feb 2024 | 181.00 | 181.38 | 179.43 | 179.81 | 179.46 | 1,355,400 |
| 22 feb 2024 | 178.87 | 180.78 | 178.55 | 180.36 | 180.01 | 2,738,200 |
| 21 feb 2024 | 174.77 | 175.23 | 173.57 | 175.18 | 174.84 | 2,366,400 |
| 20 feb 2024 | 176.45 | 177.02 | 174.34 | 175.91 | 175.57 | 5,382,800 |
| 16 feb 2024 | 179.04 | 179.05 | 176.97 | 177.25 | 176.91 | 2,129,900 |
| 15 feb 2024 | 178.65 | 179.07 | 177.59 | 178.88 | 178.53 | 1,339,500 |
| 14 feb 2024 | 177.56 | 178.51 | 176.56 | 178.35 | 178.01 | 992,700 |
| 13 feb 2024 | 175.89 | 177.52 | 175.09 | 176.40 | 176.06 | 1,726,200 |
| 12 feb 2024 | 179.87 | 180.77 | 178.93 | 179.20 | 178.85 | 1,826,200 |
| 09 feb 2024 | 178.62 | 180.22 | 178.31 | 179.90 | 179.55 | 1,763,300 |
| 08 feb 2024 | 177.94 | 178.47 | 177.60 | 178.17 | 177.83 | 817,800 |
| 07 feb 2024 | 177.16 | 178.16 | 176.66 | 177.82 | 177.48 | 1,445,600 |
| 06 feb 2024 | 176.82 | 177.09 | 175.04 | 176.04 | 175.70 | 1,471,100 |
| 05 feb 2024 | 176.61 | 176.84 | 174.96 | 176.38 | 176.04 | 1,663,700 |
| 02 feb 2024 | 174.47 | 177.11 | 174.10 | 176.67 | 176.33 | 2,008,500 |
| 01 feb 2024 | 172.38 | 173.86 | 172.00 | 173.72 | 173.38 | 2,048,200 |
| 31 ene 2024 | 173.24 | 174.07 | 171.58 | 171.61 | 171.28 | 2,298,800 |
| 30 ene 2024 | 175.84 | 176.01 | 174.70 | 175.05 | 174.71 | 1,683,300 |
| 29 ene 2024 | 174.65 | 176.31 | 174.38 | 176.25 | 175.91 | 1,117,000 |
| 26 ene 2024 | 174.69 | 175.43 | 174.20 | 174.47 | 174.13 | 1,054,900 |
| 25 ene 2024 | 176.34 | 176.60 | 174.56 | 175.49 | 175.15 | 1,431,500 |
| 24 ene 2024 | 175.93 | 176.94 | 175.09 | 175.29 | 174.95 | 2,255,800 |
| 23 ene 2024 | 173.88 | 174.39 | 173.15 | 174.37 | 174.03 | 1,043,200 |
| 22 ene 2024 | 174.28 | 174.81 | 173.35 | 173.60 | 173.26 | 2,086,400 |
| 19 ene 2024 | 170.93 | 173.43 | 170.68 | 173.39 | 173.06 | 1,875,000 |
| 18 ene 2024 | 169.08 | 170.24 | 168.46 | 170.09 | 169.76 | 1,867,700 |
| 17 ene 2024 | 167.20 | 167.77 | 165.86 | 167.62 | 167.30 | 3,775,400 |
| 16 ene 2024 | 168.07 | 169.21 | 167.50 | 168.57 | 168.24 | 1,202,700 |
| 12 ene 2024 | 168.92 | 169.27 | 168.01 | 168.60 | 168.27 | 1,287,600 |
| 11 ene 2024 | 168.70 | 169.22 | 166.41 | 168.54 | 168.21 | 4,047,600 |
| *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.