Italia markets close in 3 hours 40 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
364,54-5,33 (-1,44%)
Alla chiusura: 04:00PM EDT
361,01 -3,53 (-0,97%)
Preborsa: 07:50AM EDT
Periodo di tempo:
21 set 2022 - 21 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 2023370,95371,31364,46364,54364,5445.283.500
19 set 2023369,32370,68366,80369,87369,8737.621.700
18 set 2023369,32371,79369,03370,66370,6636.903.500
18 set 20230.536 Dividendo
15 set 2023375,91376,32369,86370,81370,2769.757.700
14 set 2023375,99378,27373,89377,27376,7248.039.400
13 set 2023373,03375,84371,88374,21373,6746.300.700
12 set 2023375,27376,95372,50372,79372,2541.391.000
11 set 2023375,66377,49373,66376,97376,4339.936.600
08 set 2023372,01374,85371,60372,58372,0435.800.100
07 set 2023370,21372,85369,15372,06371,5252.060.700
06 set 2023377,28377,63372,70374,74374,2042.998.700
05 set 2023376,77379,31375,83378,07377,5232.344.200
01 set 2023380,40380,83376,08377,59377,0439.772.400
31 ago 2023376,94379,72376,87377,99377,4435.730.700
30 ago 2023374,88377,45373,86376,86376,3241.731.500
29 ago 2023366,56375,13366,23374,77374,2358.492.400
28 ago 2023366,99367,71364,25366,76366,2340.910.000
25 ago 2023362,07365,74358,58364,02363,4969.960.500
24 ago 2023372,64372,74361,01361,22360,7066.842.500
23 ago 2023364,58370,22364,36369,11368,5851.770.600
22 ago 2023366,55366,56362,68363,38362,8544.613.500
21 ago 2023359,62364,59359,15363,90363,3750.696.500
18 ago 2023355,26359,41354,71358,13357,6161.119.500
17 ago 2023363,96364,31358,16358,58358,0662.604.300
16 ago 2023365,87367,43362,44362,54362,0253.190.500
15 ago 2023369,36370,17365,74366,42365,8945.539.900
14 ago 2023365,43370,47364,70370,35369,8142.130.800
11 ago 2023365,99368,00364,69366,24365,7148.683.800
10 ago 2023370,97374,36367,04368,59368,0672.035.300
09 ago 2023372,29372,45367,14367,91367,3851.150.900
08 ago 2023372,64372,66368,82372,00371,4644.726.500
07 ago 2023373,88375,29371,51375,19374,6537.230.400
04 ago 2023375,75378,10371,53372,04371,5061.646.200
03 ago 2023371,94375,95371,77373,79373,2547.666.400
02 ago 2023379,26379,26373,13374,39373,8572.687.100
01 ago 2023382,31383,56380,69382,79382,2441.060.600
31 lug 2023383,79384,88382,34383,68383,1344.019.900
28 lug 2023380,74384,52380,22383,48382,9356.902.900
27 lug 2023383,07384,71375,31376,62376,0863.940.200
26 lug 2023377,72379,24375,18377,52376,9747.075.700
25 lug 2023376,95380,47376,93378,78378,2338.894.400
24 lug 2023376,62377,58374,34376,23375,6940.380.100
21 lug 2023379,18379,92375,19375,63375,0960.439.400
20 lug 2023382,61384,10375,72376,76376,2271.941.700
19 lug 2023386,82387,98384,30385,65385,0954.093.000
18 lug 2023381,96387,13380,00385,74385,1855.343.400
17 lug 2023379,80383,50379,31382,61382,0640.868.900
14 lug 2023379,59382,86378,18379,07378,5255.097.800
13 lug 2023376,05379,99375,46379,15378,6046.960.000
12 lug 2023372,34374,19370,30372,82372,2861.975.400
11 lug 2023366,79368,63364,62368,17367,6438.214.100
10 lug 2023365,96367,05363,41366,36365,8348.498.800
07 lug 2023367,23370,48366,01366,24365,7147.083.200
06 lug 2023366,51367,91364,52367,46366,9349.374.700
05 lug 2023368,70372,01368,66370,28369,7434.460.900
03 lug 2023370,07370,93368,97370,29369,7519.432.900
30 giu 2023367,55370,49367,23369,42368,8958.668.800
29 giu 2023364,24364,89362,14363,81363,2846.151.000
28 giu 2023361,98366,52361,90364,54364,0146.498.000
27 giu 2023359,25364,57358,51363,83363,3049.428.100
26 giu 2023362,00364,84357,59357,68357,1652.685.500
23 giu 2023362,21364,88360,82362,54362,0248.873.900
22 giu 2023360,63366,33360,22366,17365,6447.603.000
21 giu 2023365,74366,18360,96361,90361,3853.378.300
20 giu 2023365,95368,32363,89366,90366,3749.204.700
20 giu 20230.504 Dividendo
16 giu 2023372,72372,85367,48367,93366,8980.875.900
15 giu 2023364,61371,77363,98370,26369,2271.138.800
14 giu 2023363,27366,19360,42365,90364,8769.525.600
13 giu 2023363,29364,11360,03363,26362,2457.097.800
12 giu 2023356,19360,59355,20360,49359,4844.606.500
09 giu 2023354,63357,66353,03354,50353,5053.155.900
08 giu 2023349,12353,62348,89353,15352,1647.153.900
07 giu 2023355,13357,12348,18348,82347,8469.225.900
06 giu 2023354,28355,82352,93354,84353,8441.390.400
05 giu 2023354,43357,50353,85354,90353,9047.266.200
02 giu 2023353,80355,83352,01354,65353,6553.293.500
01 giu 2023347,73353,36346,66352,01351,0250.488.600
31 mag 2023348,37350,60346,51347,99347,0165.105.400
30 mag 2023352,71353,93348,53349,98349,0072.652.200
26 mag 2023340,76349,25340,66348,40347,4263.007.000
25 mag 2023339,14341,01336,67339,72338,7666.862.800
24 mag 2023331,37332,91329,56331,65330,7262.891.200
23 mag 2023335,89337,06333,00333,36332,4248.216.700
22 mag 2023336,25338,67336,24337,64336,6943.015.900
19 mag 2023337,49338,21335,43336,51335,5661.462.400
18 mag 2023331,52337,49331,50337,27336,3264.213.500
17 mag 2023328,24331,71327,04331,12330,1947.486.100
16 mag 2023326,06328,90326,02327,16326,2440.019.200
15 mag 2023325,51327,03323,96326,79325,8733.375.600
12 mag 2023326,74327,17322,94325,03324,1248.396.200
11 mag 2023325,70326,75324,12326,20325,2844.278.500
10 mag 2023324,12326,01321,60325,14324,2360.446.600
09 mag 2023322,00322,88321,32321,64320,7431.768.800
08 mag 2023322,42324,04321,32323,69322,7836.465.800
05 mag 2023318,47323,76316,21322,89321,9851.776.000
04 mag 2023317,06318,23315,12316,17315,2850.224.500
03 mag 2023319,75322,47317,18317,29316,4059.882.100
02 mag 2023322,12322,45317,61319,38318,4856.519.400
*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...