QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 2023340,76349,25340,66348,40348,4062.830.800
25 mag 2023339,14341,01336,67339,72339,7266.862.800
24 mag 2023331,37332,91329,56331,65331,6562.891.200
23 mag 2023335,89337,06333,00333,36333,3648.216.700
22 mag 2023336,25338,67336,24337,64337,6443.015.900
19 mag 2023337,49338,21335,43336,51336,5161.462.400
18 mag 2023331,52337,49331,50337,27337,2764.213.500
17 mag 2023328,24331,71327,04331,12331,1247.486.100
16 mag 2023326,06328,90326,02327,16327,1640.019.200
15 mag 2023325,51327,03323,96326,79326,7933.375.600
12 mag 2023326,74327,17322,94325,03325,0348.396.200
11 mag 2023325,70326,75324,12326,20326,2044.278.500
10 mag 2023324,12326,01321,60325,14325,1460.446.600
09 mag 2023322,00322,88321,32321,64321,6431.768.800
08 mag 2023322,42324,04321,32323,69323,6936.465.800
05 mag 2023318,47323,76316,21322,89322,8951.776.000
04 mag 2023317,06318,23315,12316,17316,1750.224.500
03 mag 2023319,75322,47317,18317,29317,2959.882.100
02 mag 2023322,12322,45317,61319,38319,3856.519.400
01 mag 2023322,09323,63321,09322,19322,1941.013.400
28 apr 2023320,11322,65318,96322,56322,5659.652.500
27 apr 2023315,70320,86315,05320,35320,3565.430.400
26 apr 2023313,44314,94311,34311,87311,8755.400.500
25 apr 2023314,29314,97309,89309,99309,9957.121.600
24 apr 2023316,38317,74313,74315,95315,9544.043.100
21 apr 2023315,91317,40314,10316,61316,6159.002.300
20 apr 2023315,69319,27314,97316,28316,2862.462.100
19 apr 2023316,41319,79316,28318,71318,7138.960.100
18 apr 2023320,99321,42317,64318,86318,8646.746.900
17 apr 2023318,15319,20316,04318,84318,8443.007.000
14 apr 2023317,59320,36315,61318,57318,5756.278.300
13 apr 2023314,83319,65313,63319,17319,1754.613.800
12 apr 2023317,82318,42312,57313,04313,0462.813.300
11 apr 2023317,83317,89315,31315,83315,8340.113.600
10 apr 2023315,07317,92313,25317,87317,8745.134.700
06 apr 2023314,24318,55312,82318,05318,0546.916.500
05 apr 2023318,10319,06314,07315,92315,9262.795.700
04 apr 2023320,60321,63317,83319,07319,0745.875.400
03 apr 2023318,77320,42317,42320,15320,1547.126.800
31 mar 2023315,91321,17315,60320,93320,9362.138.100
30 mar 2023315,24316,32312,81315,68315,6858.354.800
29 mar 2023310,88313,35310,05312,72312,7253.274.300
28 mar 2023308,17308,20304,77307,12307,1248.585.900
27 mar 2023311,60312,70307,89308,76308,7650.287.400
24 mar 2023309,32310,99306,95310,89310,8957.195.200
23 mar 2023309,92314,15307,01309,75309,7574.576.000
22 mar 2023310,27315,25305,95306,12306,1275.791.900
21 mar 2023307,94310,80306,40310,34310,3449.757.000
20 mar 2023304,26306,30302,01305,97305,9756.359.500
20 mar 20230.472 Dividendo
17 mar 2023306,72309,15303,37305,36304,8989.923.700
16 mar 2023298,00307,18297,19306,81306,3498.198.100
15 mar 2023294,71299,27293,24298,93298,4783.631.500
14 mar 2023294,31297,93293,45297,37296,9173.602.500
13 mar 2023286,73294,47285,19290,69290,2497.123.600
10 mar 2023292,83294,35287,38288,55288,1098.593.600
09 mar 2023298,33300,98291,83292,66292,2171.456.700
08 mar 2023296,77298,43294,88297,82297,3650.876.300
07 mar 2023300,07301,01295,72296,34295,8865.955.800
06 mar 2023300,94304,00299,82300,02299,5656.736.300
03 mar 2023295,39299,92294,87299,68299,2260.511.500
02 mar 2023288,66294,43288,37293,61293,1653.565.900
01 mar 2023293,26293,93290,20291,20290,7558.287.000
28 feb 2023293,30296,12292,96293,56293,1148.243.100
27 feb 2023295,07296,49293,34293,94293,4948.995.000
24 feb 2023291,76292,97290,05291,85291,4074.332.000
23 feb 2023297,97298,13292,55296,82296,3669.294.400
22 feb 2023294,62296,36292,56294,25293,8051.389.200
21 feb 2023297,26298,73293,89294,03293,5846.526.700
17 feb 2023301,07301,93298,10301,16300,6958.230.700
16 feb 2023304,38308,43303,15303,30302,8359.498.600
15 feb 2023304,90309,27304,20309,10308,6243.100.600
14 feb 2023302,89307,72300,91306,75306,2864.079.100
13 feb 2023301,13305,10299,93304,50304,0339.636.700
10 feb 2023299,48301,57297,25299,70299,2450.050.100
09 feb 2023308,84308,99300,20301,68301,2149.137.800
08 feb 2023308,54309,50303,67304,37303,9056.720.900
07 feb 2023303,46311,03302,32309,88309,4067.584.000
06 feb 2023303,51305,91302,22303,59303,1240.802.300
03 feb 2023304,94312,39304,54306,18305,7176.170.800
02 feb 2023307,57313,68306,73311,72311,2483.070.600
01 feb 2023294,41303,43292,30300,92300,4567.562.200
31 gen 2023290,31294,72290,20294,62294,1646.705.100
30 gen 2023292,93294,38289,89290,27289,8249.405.800
27 gen 2023292,00298,26291,88296,26295,8056.441.900
26 gen 2023291,22293,52288,52293,34292,8951.596.300
25 gen 2023283,77288,36281,18287,73287,2950.872.000
24 gen 2023287,31289,55286,78288,37287,9244.875.100
23 gen 2023283,54290,21282,73288,96288,5152.799.900
20 gen 2023276,79283,02275,71282,68282,2460.613.600
19 gen 2023276,22277,38273,89275,15274,7244.150.400
18 gen 2023283,11284,69277,67277,88277,4547.754.500
17 gen 2023280,77282,85279,58281,54281,1036.269.700
13 gen 2023276,50281,22276,16280,97280,5444.802.900
12 gen 2023278,12280,10273,74279,05278,6260.600.000
11 gen 2023273,92277,66273,12277,55277,1244.077.000
10 gen 2023269,49272,94268,97272,83272,4135.247.800
09 gen 2023270,83275,29269,92270,54270,1245.568.700
06 gen 2023263,35269,94260,34268,80268,3854.659.700
05 gen 2023264,04264,21261,26261,58261,1845.396.700
*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...