Italia markets close in 2 hours 29 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
283,54-8,91 (-3,05%)
Alla chiusura: 04:00PM EDT
283,44 -0,10 (-0,04%)
Preborsa: 09:01AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2022293,00295,65283,35283,54283,5461.609.800
27 giu 2022296,00296,58291,29292,45292,4554.151.500
24 giu 2022287,74295,04287,50294,61294,6158.324.100
23 giu 2022283,21285,72280,31284,85284,8557.457.800
22 giu 2022278,52285,18277,91280,67280,6767.472.900
21 giu 2022278,75283,45278,64281,08281,0851.633.700
21 giu 20220.527 Dividendo
17 giu 2022272,18277,19270,51274,69274,1682.594.000
16 giu 2022275,59276,06269,28271,39270,8781.910.300
15 giu 2022279,42286,83276,61282,80282,2686.051.400
14 giu 2022277,66278,66273,34275,91275,3864.697.500
13 giu 2022279,75282,34274,53275,41274,8894.442.000
10 giu 2022293,65294,87288,38288,84288,2985.851.600
09 giu 2022305,91309,05299,23299,40298,8355.900.500
08 giu 2022309,05311,72306,77307,64307,0538.342.100
07 giu 2022303,81310,67302,69309,87309,2844.900.300
06 giu 2022310,75312,35305,62307,22306,6351.785.000
03 giu 2022309,03310,47304,92306,20305,6160.851.900
02 giu 2022304,85314,56303,40314,38313,7859.291.300
01 giu 2022310,47312,65303,73306,00305,4165.341.700
31 mag 2022309,07311,33304,33308,28307,6960.968.300
27 mag 2022302,54309,25302,42309,10308,5166.985.600
26 mag 2022290,44300,92290,15299,33298,7659.462.200
25 mag 2022285,71293,39285,50291,26290,7067.144.500
24 mag 2022288,13288,86282,25287,24286,6973.491.100
23 mag 2022289,75293,87287,29293,48292,9263.648.400
20 mag 2022293,13293,80280,21288,68288,1391.764.200
19 mag 2022289,29294,39287,58289,58289,0279.920.700
18 mag 2022301,54302,25289,85291,14290,5879.477.100
17 mag 2022304,45306,56300,55306,17305,5862.715.300
16 mag 2022300,15302,26297,13298,44297,8759.190.400
13 mag 2022295,72303,00294,08301,94301,3683.684.900
12 mag 2022287,45295,75284,94291,15290,59120.910.900
11 mag 2022298,44304,09290,95291,84291,28140.326.100
10 mag 2022304,51305,76296,57300,76300,18124.124.600
09 mag 2022303,48309,35295,72297,15296,58113.387.300
06 mag 2022310,95315,09305,11309,25308,66139.572.800
05 mag 2022325,17325,25309,62313,00312,40154.607.400
04 mag 2022319,31330,29313,89329,60328,97116.083.400
03 mag 2022318,50321,17315,98318,82318,2178.185.500
02 mag 2022312,83318,72309,65318,48317,87115.511.800
29 apr 2022323,70327,23312,60313,25312,6591.977.900
28 apr 2022321,85329,89317,52328,01327,3899.450.000
27 apr 2022317,24322,88315,00316,76316,15111.204.200
26 apr 2022327,47327,66316,86317,14316,53105.819.600
25 apr 2022323,73329,90322,43329,58328,95101.755.900
22 apr 2022334,31335,56324,96325,40324,7882.562.100
21 apr 2022345,19347,87333,20334,15333,5175.801.000
20 apr 2022347,09347,56339,96341,21340,5665.500.000
19 apr 2022338,03346,85336,98346,26345,6056.515.700
18 apr 2022337,35341,04335,79338,69338,0458.560.600
14 apr 2022346,44346,97338,21338,43337,7873.519.400
13 apr 2022339,80347,43339,06346,35345,6961.367.800
12 apr 2022345,76347,69338,04339,45338,8072.790.200
11 apr 2022344,81345,75340,54340,89340,2466.107.400
08 apr 2022352,32353,09348,50349,15348,4861.956.100
07 apr 2022352,24356,35348,69354,10353,4263.777.400
06 apr 2022355,65356,78350,56353,26352,5890.077.100
05 apr 2022367,81368,54359,93361,10360,4162.738.700
04 apr 2022362,71369,31362,44369,30368,5945.950.200
01 apr 2022362,81363,61358,59361,85361,1654.527.800
31 mar 2022367,24367,60361,68362,54361,8467.011.400
30 mar 2022369,28370,98365,57367,09366,3968.757.700
29 mar 2022368,90371,83366,06371,19370,4868.073.000
28 mar 2022359,34365,01358,07364,91364,2156.833.900
25 mar 2022359,59360,67354,94359,35358,6657.584.200
24 mar 2022353,80359,70351,59359,65358,9653.555.300
23 mar 2022354,01357,66351,77351,83351,1570.615.500
22 mar 2022350,59357,85350,20356,96356,2863.345.900
21 mar 2022350,20352,48345,58350,08349,4173.799.100
21 mar 20220.434 Dividendo
18 mar 2022342,74351,79341,55351,49350,3885.446.300
17 mar 2022338,37344,50337,04344,44343,3567.810.000
16 mar 2022332,17340,44328,40340,32339,25105.243.000
15 mar 2022320,88328,95319,23328,15327,1276.471.000
14 mar 2022323,13326,59317,45318,17317,1779.802.600
11 mar 2022334,32334,64323,90324,40323,3866.228.400
10 mar 2022330,82332,51326,71331,27330,2369.362.700
09 mar 2022331,75336,38329,09334,99333,9364.723.400
08 mar 2022324,05333,21319,94323,35322,33116.153.900
07 mar 2022337,29338,48324,65324,86323,8489.933.800
04 mar 2022339,84341,31334,92337,30336,2476.936.300
03 mar 2022349,93350,04340,35342,26341,1871.089.400
02 mar 2022343,08348,59340,24347,22346,1370.609.000
01 mar 2022345,75348,08338,90341,49340,4167.407.000
28 feb 2022342,51348,54341,32346,80345,7177.515.500
25 feb 2022341,31345,98337,39345,77344,6878.842.100
24 feb 2022318,84341,04318,26340,49339,42130.614.100
23 feb 2022341,32342,18329,10329,42328,3886.215.400
22 feb 2022338,49344,04334,35338,08337,0185.967.100
18 feb 2022346,41346,81339,14341,51340,4380.001.500
17 feb 2022352,74353,46345,02345,45344,3661.801.400
16 feb 2022353,82357,09350,71356,04354,9258.947.100
15 feb 2022352,91356,37351,82356,13355,0155.128.800
14 feb 2022346,49350,98343,89347,49346,4080.254.400
11 feb 2022358,43360,07345,80347,06345,97101.569.100
10 feb 2022359,52366,49356,54358,43357,30112.468.500
09 feb 2022363,76366,81362,12366,73365,5755.766.400
08 feb 2022353,96360,24352,80359,12357,9964.720.900
07 feb 2022358,62361,05353,84355,13354,0158.198.100
*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...