Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
267,26-4,61 (-1,70%)
Alla chiusura: 04:00PM EDT
267,66 +0,40 (+0,15%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
01 ott 2021 - 01 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 2022271,03275,19267,10267,26267,2678.348.500
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 2022277,55277,85272,02275,51275,5174.705.400
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 2022287,72289,72285,62289,32288,8079.056.000
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 2022302,83307,60300,52307,09306,5456.059.400
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 2022302,34303,75293,52295,17294,6464.569.600
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
12 lug 2022290,32292,28284,61286,24285,7355.797.100
11 lug 2022292,88293,11288,14289,04288,5255.273.900
08 lug 2022292,08296,75291,12295,35294,8259.895.500
07 lug 2022289,63295,70289,63294,98294,4556.620.100
06 lug 2022287,35290,95285,59288,80288,2863.194.700
05 lug 2022278,31287,08276,75286,96286,4561.829.300
01 lug 2022278,95282,53277,03282,13281,6256.675.100
30 giu 2022280,75283,94275,78280,28279,7879.313.600
29 giu 2022283,40285,34280,84283,80283,2957.302.700
28 giu 2022293,00295,65283,35283,54283,0361.609.800
27 giu 2022296,00296,58291,29292,45291,9354.151.500
24 giu 2022287,74295,04287,50294,61294,0858.422.300
23 giu 2022283,21285,72280,31284,85284,3457.457.800
22 giu 2022278,52285,18277,91280,67280,1767.472.900
21 giu 2022278,75283,45278,64281,08280,5851.633.700
21 giu 20220.527 Dividendo
17 giu 2022272,18277,19270,51274,69273,6782.703.400
16 giu 2022275,59276,06269,28271,39270,3881.910.300
15 giu 2022279,42286,83276,61282,80281,7586.051.400
14 giu 2022277,66278,66273,34275,91274,8964.697.500
13 giu 2022279,75282,34274,53275,41274,3994.442.000
10 giu 2022293,65294,87288,38288,84287,7785.963.500
09 giu 2022305,91309,05299,23299,40298,2955.900.500
08 giu 2022309,05311,72306,77307,64306,5038.342.100
07 giu 2022303,81310,67302,69309,87308,7244.900.300
06 giu 2022310,75312,35305,62307,22306,0851.785.000
03 giu 2022309,03310,47304,92306,20305,0660.914.700
02 giu 2022304,85314,56303,40314,38313,2159.291.300
01 giu 2022310,47312,65303,73306,00304,8765.341.700
31 mag 2022309,07311,33304,33308,28307,1460.968.300
27 mag 2022302,54309,25302,42309,10307,9566.985.600
26 mag 2022290,44300,92290,15299,33298,2259.462.200
25 mag 2022285,71293,39285,50291,26290,1867.144.500
24 mag 2022288,13288,86282,25287,24286,1773.491.100
23 mag 2022289,75293,87287,29293,48292,3963.648.400
20 mag 2022293,13293,80280,21288,68287,6191.764.200
19 mag 2022289,29294,39287,58289,58288,5179.920.700
18 mag 2022301,54302,25289,85291,14290,0679.477.100
17 mag 2022304,45306,56300,55306,17305,0362.715.300
16 mag 2022300,15302,26297,13298,44297,3359.190.400
13 mag 2022295,72303,00294,08301,94300,8283.684.900
12 mag 2022287,45295,75284,94291,15290,07120.910.900
*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...