Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
281,60+1,03 (+0,37%)
Al 11:36AM EST. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 2022280,84281,96280,22281,60281,6012.811.218
29 nov 2022282,94283,35279,17280,57280,5735.473.700
28 nov 2022284,90286,96281,76282,71282,7138.714.200
25 nov 2022287,19287,91286,42286,92286,9215.498.800
23 nov 2022285,97289,46285,79288,82288,8246.390.000
22 nov 2022282,64286,11280,46285,95285,9541.873.400
21 nov 2022283,40284,58281,04281,89281,8940.083.500
18 nov 2022287,89287,99282,32284,82284,8253.351.400
17 nov 2022280,88286,32280,72284,81284,8155.462.100
16 nov 2022287,39289,48284,60285,44285,4448.859.800
15 nov 2022292,21293,26285,97289,39289,3973.985.400
14 nov 2022285,86289,21284,44285,44285,4455.290.700
11 nov 2022282,56288,64281,19287,96287,9666.871.800
10 nov 2022276,01283,05273,85282,75282,7599.256.700
09 nov 2022267,76268,56263,03263,32263,3264.862.100
08 nov 2022269,14272,85265,52269,54269,5463.213.800
07 nov 2022265,75268,14263,57267,59267,5947.333.800
04 nov 2022265,53266,61259,08264,68264,6878.241.000
03 nov 2022263,01264,50260,10260,49260,4970.038.900
02 nov 2022275,08278,21265,61265,68265,6879.803.100
01 nov 2022281,50282,07274,74275,11275,1145.895.900
31 ott 2022278,92279,76275,99277,95277,9547.742.000
28 ott 2022272,23281,70272,06281,22281,2262.651.300
27 ott 2022276,79278,28272,34272,87272,8757.760.300
26 ott 2022278,46283,98277,43277,93277,9363.492.400
25 ott 2022279,41284,60277,90284,21284,2159.014.500
24 ott 2022275,69279,40271,97278,45278,4563.963.600
21 ott 2022267,98275,97266,82275,42275,4277.897.700
20 ott 2022269,58274,84267,92269,11269,1160.605.500
19 ott 2022269,93273,68268,07270,49270,4953.115.400
18 ott 2022276,53277,21268,74271,48271,4869.781.000
17 ott 2022266,84270,24266,74269,35269,3564.576.500
14 ott 2022271,20271,81260,14260,74260,7477.244.300
13 ott 2022255,16270,17254,26268,82268,82112.894.100
12 ott 2022263,40265,36261,95262,66262,6650.580.200
11 ott 2022264,70267,63261,03262,75262,7566.522.500
10 ott 2022269,30269,70263,64266,41266,4160.393.000
07 ott 2022275,02275,15267,74269,10269,1071.354.700
06 ott 2022280,96284,18279,43279,76279,7653.489.400
05 ott 2022278,28283,81275,42281,98281,9855.766.300
04 ott 2022278,99282,85278,99282,13282,1366.696.900
03 ott 2022269,07275,16267,53273,53273,5361.267.400
30 set 2022271,03275,19267,10267,26267,2678.482.400
29 set 2022275,86276,25268,84271,87271,8781.216.000
28 set 2022274,46281,25272,95279,94279,9479.652.100
27 set 2022277,81280,21272,11274,48274,4869.780.100
26 set 2022275,03279,49273,56274,37274,3771.176.700
23 set 2022277,55277,85272,02275,51275,5174.815.200
22 set 2022282,00283,03278,82280,07280,0762.757.100
21 set 2022289,59293,95283,42283,56283,5682.931.000
20 set 2022288,49291,07286,38288,73288,7351.271.100
19 set 2022286,10291,21286,04291,05291,0552.613.800
19 set 20220.519 Dividendo
16 set 2022287,72289,72285,62289,32288,8079.920.400
15 set 2022294,07296,53289,46291,10290,5865.299.400
14 set 2022294,87296,93293,06296,03295,5054.907.200
13 set 2022301,80303,02292,79293,70293,1779.562.200
12 set 2022308,50311,08308,18310,74310,1845.905.700
09 set 2022302,83307,60300,52307,09306,5456.125.200
08 set 2022296,85301,87295,45300,52299,9855.649.800
07 set 2022293,54299,99293,27298,97298,4349.260.400
06 set 2022295,66296,60290,87293,05292,5257.005.400
02 set 2022302,34303,75293,52295,17294,6464.666.800
01 set 2022296,72299,78292,95299,40298,8657.990.700
31 ago 2022303,99304,91299,16299,27298,7350.044.000
30 ago 2022306,10306,73298,44301,02300,4851.184.500
29 ago 2022304,62307,22303,28304,41303,8648.321.900
26 ago 2022320,28321,51307,35307,44306,8969.047.700
25 ago 2022316,83320,60315,76320,58320,0038.098.300
24 ago 2022313,61316,87312,99315,01314,4438.057.100
23 ago 2022314,12317,00313,33314,10313,5439.497.100
22 ago 2022318,50318,74313,53314,36313,8051.098.900
19 ago 2022326,17326,84322,08322,86322,2851.770.600
18 ago 2022328,44330,49326,79329,28328,6941.937.200
17 ago 2022329,07331,43326,36328,49327,9047.842.200
16 ago 2022332,06334,42329,16332,28331,6841.186.900
15 ago 2022329,42333,57329,40333,06332,4638.266.600
12 ago 2022326,18330,59325,10330,39329,8040.928.400
11 ago 2022328,31330,36323,36324,08323,5045.897.700
10 ago 2022324,59326,23322,06325,93325,3551.459.600
09 ago 2022318,77319,03315,42317,08316,5139.764.200
08 ago 2022322,69326,47319,21320,71320,1343.878.500
05 ago 2022319,19323,83318,39321,75321,1753.894.000
04 ago 2022322,97324,72320,77324,40323,8238.973.700
03 ago 2022316,05323,73315,99322,89322,3153.735.700
02 ago 2022312,92318,55311,84314,33313,7748.676.500
01 ago 2022313,65318,81312,53315,27314,7046.358.800
29 lug 2022311,39316,39309,93315,46314,8957.501.000
28 lug 2022306,59310,40302,75309,81309,2555.139.900
27 lug 2022299,04308,54298,46306,81306,2669.304.400
26 lug 2022298,53298,79293,54294,37293,8450.074.100
25 lug 2022302,02302,50298,22300,27299,7340.582.400
22 lug 2022306,43308,55300,12301,99301,4557.127.700
21 lug 2022303,50307,44300,78307,38306,8355.049.400
20 lug 2022298,73304,24297,93303,03302,4967.769.400
19 lug 2022293,11298,60291,47298,30297,7655.172.600
18 lug 2022294,72296,16288,20289,40288,8859.519.600
15 lug 2022289,73291,98288,08291,87291,3563.818.100
14 lug 2022282,99287,56279,80286,67286,1663.741.800
13 lug 2022280,60288,05280,02285,65285,1473.939.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...