Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
482,32+7,08 (+1,49%)
Alla chiusura: 04:00PM EDT
481,81 -0,51 (-0,11%)
Dopo ore: 05:24PM EDT
Periodo di tempo:
22 lug 2023 - 22 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 lug 2024481,12483,35477,71482,32482,3239.561.797
19 lug 2024479,15481,69473,94475,24475,2441.958.200
18 lug 2024485,53485,71476,27479,49479,4949.347.400
17 lug 2024488,28488,80481,70481,77481,7756.268.800
16 lug 2024497,62498,44493,15496,34496,3425.950.600
15 lug 2024496,61501,01494,09496,15496,1531.151.400
12 lug 2024492,51499,62492,04494,82494,8237.109.400
11 lug 2024503,07503,28490,73491,93491,9349.966.600
10 lug 2024499,71503,52498,39502,96502,9628.046.900
09 lug 2024498,87500,00496,24497,77497,7725.614.500
08 lug 2024496,53497,90495,50497,34497,3422.109.400
05 lug 2024491,89496,60491,59496,16496,1628.495.900
03 lug 2024486,22491,17486,22491,04491,0418.064.900
02 lug 2024480,41487,04480,28486,98486,9826.723.600
01 lug 2024480,04482,49476,26481,92481,9224.898.300
28 giu 2024482,41487,20478,46479,11479,1134.881.600
27 giu 2024480,12483,10479,30481,61481,6126.222.100
26 giu 2024478,55480,92478,13480,37480,3722.737.100
25 giu 2024476,07479,68475,12479,38479,3829.250.200
24 giu 2024478,18479,93473,82473,96473,9637.751.000
24 giu 20240.762 Dividendo
21 giu 2024481,19482,54478,67480,18479,4239.432.900
20 giu 2024486,42486,84479,62481,47480,7133.918.700
18 giu 2024485,01485,90483,43485,21484,4424.438.600
17 giu 2024479,46486,86478,14485,06484,2937.054.500
14 giu 2024476,52479,26476,05479,19478,4323.372.600
13 giu 2024477,72478,39474,42476,72475,9625.859.000
12 giu 2024471,99476,50471,29474,15473,4034.532.600
11 giu 2024463,54468,14462,03468,02467,2822.053.300
10 giu 2024461,82465,19461,53464,83464,0920.719.800
07 giu 2024463,00465,74461,84462,96462,2325.829.700
06 giu 2024464,22464,54462,19463,37462,6321.966.800
05 giu 2024457,98463,61454,41463,53462,7933.817.400
04 giu 2024452,87455,58451,13454,37453,6523.767.400
03 giu 2024454,57455,58447,90453,13452,4132.997.500
31 mag 2024451,78452,48443,06450,71449,9955.941.300
30 mag 2024455,50455,64450,21451,55450,8330.714.100
29 mag 2024455,48458,24455,34456,44455,7229.739.200
28 mag 2024459,18459,74456,69459,68458,9526.216.800
24 mag 2024455,29459,23453,57457,95457,2229.651.000
23 mag 2024460,55460,58451,85453,66452,9440.899.200
22 mag 2024456,06456,82453,08455,71454,9925.120.000
21 mag 2024453,04455,99452,84455,80455,0823.167.700
20 mag 2024451,98455,58451,79454,91454,1924.474.200
17 mag 2024452,11452,72449,54451,76451,0435.803.700
16 mag 2024452,71454,69451,81451,98451,2634.780.400
15 mag 2024448,43453,15446,90452,90452,1841.464.700
14 mag 2024442,65446,47442,46445,93445,2234.478.300
13 mag 2024443,99444,09441,65443,08442,3822.994.200
10 mag 2024442,54444,31440,50442,06441,3627.116.600
09 mag 2024440,33441,60438,46441,02440,3224.580.100
08 mag 2024437,67441,48437,55440,06439,3624.896.700
07 mag 2024440,70441,97439,58440,32439,6230.996.100
06 mag 2024437,30440,34436,52440,25439,5530.227.200
03 mag 2024434,44436,48432,62435,48434,7948.515.300
02 mag 2024425,30427,81420,63426,90426,2236.559.000
01 mag 2024423,15430,14420,66421,52420,8552.251.700
30 apr 2024431,15432,56424,51424,59423,9243.665.900
29 apr 2024433,13433,76429,98432,75432,0630.022.200
26 apr 2024427,62432,55426,92431,00430,3241.874.900
25 apr 2024419,24425,32418,14424,45423,7857.392.200
24 apr 2024428,20429,73424,20426,51425,8348.440.300
23 apr 2024420,77426,28418,87425,07424,4044.384.700
22 apr 2024417,31421,18413,94418,82418,1647.807.700
19 apr 2024422,22422,75413,07414,65413,9975.136.600
18 apr 2024426,49428,24422,83423,41422,7446.549.400
17 apr 2024433,10433,12424,90425,84425,1656.880.500
16 apr 2024430,90433,76429,70431,10430,4247.619.000
15 apr 2024442,06442,15430,21431,06430,3863.453.600
12 apr 2024441,10442,24436,88438,27437,5753.602.600
11 apr 2024440,26446,33437,96445,37444,6645.474.600
10 apr 2024437,00439,24436,28438,37437,6761.502.200
09 apr 2024442,96443,24437,44442,23441,5339.521.600
08 apr 2024441,41442,50439,20440,60439,9028.144.900
05 apr 2024436,78443,17435,96440,47439,7754.723.000
04 apr 2024446,33446,95435,11435,34434,6557.267.700
03 apr 2024438,96444,00438,95442,10441,4039.949.800
02 apr 2024440,08441,43438,03441,11440,4144.259.700
01 apr 2024444,97447,53443,02444,95444,2438.729.000
28 mar 2024444,78445,64443,65444,01443,3136.839.600
27 mar 2024446,44446,54441,93444,83444,1241.359.200
26 mar 2024446,30447,23443,09443,32442,6234.142.000
25 mar 2024443,55446,26442,54444,76444,0527.789.200
22 mar 2024445,35447,49444,49446,38445,6728.229.300
21 mar 2024448,88449,34445,67445,87445,1639.345.700
20 mar 2024439,78444,11438,06443,77443,0743.653.500
19 mar 2024435,45438,98433,33438,57437,8743.004.100
18 mar 2024438,73441,04437,24437,48436,7947.323.800
18 mar 20240.573 Dividendo
15 mar 2024436,07438,87432,74433,92432,6673.038.800
14 mar 2024441,50442,03436,39439,14437,8652.195.200
13 mar 2024442,65442,67439,12440,25438,9737.928.700
12 mar 2024439,73444,02436,46443,66442,3755.300.900
11 mar 2024437,51438,66435,44437,39436,1245.860.000
08 mar 2024445,81448,64438,34439,02437,7471.954.300
07 mar 2024442,42446,72440,86445,45444,1644.526.700
06 mar 2024440,32441,99436,89438,79437,5246.234.500
05 mar 2024440,94440,95433,65436,05434,7857.917.100
04 mar 2024445,61446,04443,77444,02442,7334.325.700
01 mar 2024439,90446,58439,84445,61444,3243.809.200
*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...