Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
436,78-1,29 (-0,29%)
Alla chiusura: 04:00PM EST
436,08 -0,70 (-0,16%)
Dopo ore: 07:11PM EST
Periodo di tempo:
23 feb 2023 - 23 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 2024439,65440,59435,80436,78436,7839.765.980
22 feb 2024434,49439,12433,71438,07438,0753.887.800
21 feb 2024424,55425,70421,63425,61425,6150.179.700
20 feb 2024428,55430,08423,50427,32427,3253.999.500
16 feb 2024434,89434,99429,85430,57430,5753.661.500
15 feb 2024433,92434,98431,33434,51434,5138.796.100
14 feb 2024431,26433,65428,88433,22433,2245.092.700
13 feb 2024427,28431,27425,33428,55428,5564.491.700
12 feb 2024436,94439,14434,65435,34435,3433.203.300
09 feb 2024433,94437,85433,14437,05437,0536.943.900
08 feb 2024432,11433,56431,42432,79432,7929.889.900
07 feb 2024430,41432,83429,09431,99431,9937.712.700
06 feb 2024429,61430,22425,22427,59427,5935.846.100
05 feb 2024429,07429,61425,00428,45428,4539.889.200
02 feb 2024423,80430,24422,79429,01429,0159.582.300
01 feb 2024418,79422,38417,81421,88421,8851.008.600
31 gen 2024420,85422,87416,79416,97416,9764.010.600
30 gen 2024427,10427,68424,38425,30425,3036.739.000
29 gen 2024424,27428,35423,61428,15428,1538.694.700
26 gen 2024424,44426,21423,15423,81423,8137.137.000
25 gen 2024428,36429,04423,98426,35426,3544.367.200
24 gen 2024427,44429,85425,33425,83425,8346.948.000
23 gen 2024422,43423,70420,57423,48423,4833.003.800
22 gen 2024423,41424,73421,12421,73421,7344.880.600
19 gen 2024415,22421,34414,63421,18421,1870.268.500
18 gen 2024410,52413,58409,16412,99412,9959.562.500
17 gen 2024406,17407,59402,92407,21407,2154.386.000
16 gen 2024408,31411,12406,83409,52409,5243.903.000
12 gen 2024410,40411,25408,15409,56409,5639.581.400
11 gen 2024409,79411,20404,24409,35409,3554.536.200
10 gen 2024406,07409,52405,17408,50408,5033.962.800
09 gen 2024401,91406,69401,71405,75405,7539.132.900
08 gen 2024397,99405,24397,84404,95404,9542.473.800
05 gen 2024396,45399,56395,34396,75396,7544.867.900
04 gen 2024396,44399,59396,06396,28396,2839.432.800
03 gen 2024399,93401,00397,89398,33398,3347.002.800
02 gen 2024405,84406,09400,24402,59402,5958.026.900
29 dic 2023411,28411,64407,58409,52409,5242.633.400
28 dic 2023412,67412,92410,94411,30411,3027.029.200
27 dic 2023410,95411,79410,08411,50411,5031.980.500
27 dic 20230.216 Dividendo
26 dic 2023409,25411,56409,15410,88410,6622.722.500
22 dic 2023409,00409,97406,48408,38408,1734.292.400
21 dic 2023407,06408,14404,47407,77407,5645.568.900
20 dic 2023408,35410,47402,90403,08402,8754.042.400
19 dic 2023407,54409,28407,35409,16408,9435.711.900
18 dic 2023404,93407,99404,60407,08406,8746.610.000
18 dic 20230.808 Dividendo
15 dic 2023404,18406,54403,57405,34404,3262.598.000
14 dic 2023404,98406,30400,34403,39402,3755.447.800
13 dic 2023399,62404,36398,84403,74402,7255.408.100
12 dic 2023395,56398,79394,41398,67397,6739.221.200
11 dic 2023391,74395,79391,53395,52394,5241.198.000
08 dic 2023388,67392,62388,48392,17391,1846.623.600
07 dic 2023388,07391,27386,96390,43389,4549.593.500
06 dic 2023390,27390,37384,70385,05384,0841.994.100
05 dic 2023384,39388,50384,21387,29386,3142.933.000
04 dic 2023386,09386,60382,66386,32385,3551.186.900
01 dic 2023387,75390,54386,07389,94388,9640.440.500
30 nov 2023390,08390,55385,82388,83387,8552.834.400
29 nov 2023392,69394,14389,46389,81388,8338.811.700
28 nov 2023388,41390,78388,05390,19389,2135.491.100
27 nov 2023389,01391,15388,28389,17388,1934.139.700
24 nov 2023389,65390,25388,50389,51388,5315.718.800
22 nov 2023390,57393,07389,04390,06389,0844.121.000
21 nov 2023389,01389,23386,70388,47387,4943.337.000
20 nov 2023386,05391,41386,05390,74389,7644.429.600
17 nov 2023385,21387,07384,29386,04385,0746.571.900
16 nov 2023384,84386,19383,56385,95384,9845.343.500
15 nov 2023387,25387,75384,24385,62384,6554.141.400
14 nov 2023383,71386,26383,18385,33384,3667.792.600
13 nov 2023376,79378,28375,24377,21376,2640.733.500
10 nov 2023371,82378,54371,28378,39377,4458.309.800
09 nov 2023373,64374,80369,57370,07369,1453.859.400
08 nov 2023373,08373,79370,62372,94372,0035.663.400
07 nov 2023370,27373,58369,05372,70371,7650.777.400
06 nov 2023368,49369,78366,91369,21368,2838.848.700
03 nov 2023364,75369,02364,52367,71366,7853.239.100
02 nov 2023361,54363,68360,30363,44362,5258.162.400
01 nov 2023351,72357,53351,62356,96356,0658.992.700
31 ott 2023349,23351,25346,62350,87349,9947.671.900
30 ott 2023347,83350,54346,45349,20348,3255.298.500
27 ott 2023346,43348,84344,08345,31344,4463.476.700
26 ott 2023349,12350,07342,35343,66342,7978.621.400
25 ott 2023356,70356,88349,75350,34349,4671.190.500
24 ott 2023357,51359,91355,79359,13358,2347.082.100
23 ott 2023353,26359,26351,12355,67354,7760.665.200
20 ott 2023359,46360,04354,37354,60353,7172.369.800
19 ott 2023364,81366,02359,16359,97359,0672.274.200
18 ott 2023365,67367,91362,02363,37362,4554.280.500
17 ott 2023365,81369,92363,66368,20367,2750.999.100
16 ott 2023366,62370,48366,47369,41368,4844.201.100
13 ott 2023370,57371,16363,86365,28364,3652.469.900
12 ott 2023371,73373,74367,50369,93369,0049.587.900
11 ott 2023369,94371,41368,19371,22370,2938.215.100
10 ott 2023366,90371,28366,39368,59367,6646.968.800
09 ott 2023362,30367,11360,78366,56365,6445.304.800
06 ott 2023355,65365,91354,85364,70363,7874.959.200
05 ott 2023359,74360,15355,14358,69357,7945.897.400
04 ott 2023355,77360,61355,30359,75358,8454.786.700
*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...