Italia markets open in 2 hours 52 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
296,26+2,92 (+1,00%)
Alla chiusura: 04:00PM EST
295,99 -0,27 (-0,09%)
Dopo ore: 07:59PM EST
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2023292,00298,26291,88296,26296,2656.161.500
26 gen 2023291,22293,52288,52293,34293,3451.596.300
25 gen 2023283,77288,36281,18287,73287,7350.872.000
24 gen 2023287,31289,55286,78288,37288,3744.875.100
23 gen 2023283,54290,21282,73288,96288,9652.799.900
20 gen 2023276,79283,02275,71282,68282,6860.544.600
19 gen 2023276,22277,38273,89275,15275,1544.150.400
18 gen 2023283,11284,69277,67277,88277,8847.754.500
17 gen 2023280,77282,85279,58281,54281,5436.269.700
13 gen 2023276,50281,22276,16280,97280,9744.707.500
12 gen 2023278,12280,10273,74279,05279,0560.600.000
11 gen 2023273,92277,66273,12277,55277,5544.077.000
10 gen 2023269,49272,94268,97272,83272,8335.247.800
09 gen 2023270,83275,29269,92270,54270,5445.568.700
06 gen 2023263,35269,94260,34268,80268,8054.573.600
05 gen 2023264,04264,21261,26261,58261,5845.396.700
04 gen 2023266,64267,45262,53265,74265,7447.754.900
03 gen 2023268,65270,15262,13264,48264,4842.335.300
30 dic 2022263,62266,41262,29266,28266,2837.796.100
29 dic 2022262,96267,40262,25266,44266,4445.893.600
28 dic 2022263,17265,47259,73260,10260,1047.139.000
27 dic 2022266,74266,85263,03263,58263,5838.009.000
23 dic 2022265,47268,04263,53267,36267,3639.373.600
22 dic 2022270,38270,51262,46266,76266,7660.278.400
21 dic 2022270,60274,78269,74273,45273,4546.394.700
20 dic 2022268,56271,32266,95269,54269,5451.064.200
19 dic 2022273,87273,96268,49269,75269,7544.167.900
19 dic 20220.655 Dividendo
16 dic 2022276,20277,77272,61274,25273,6068.300.400
15 dic 2022282,33283,01275,67276,89276,2360.554.100
14 dic 2022288,05291,41283,19286,51285,8364.984.400
13 dic 2022296,65296,88285,91288,65287,9680.667.700
12 dic 2022282,22285,64281,16285,58284,9035.732.500
09 dic 2022282,81285,64281,59282,04281,3747.860.500
08 dic 2022281,91284,84279,79283,85283,1742.594.900
07 dic 2022280,47282,57278,78280,53279,8645.614.300
06 dic 2022287,48287,62280,26281,68281,0153.937.600
05 dic 2022290,38291,68286,15287,64286,9541.482.100
02 dic 2022288,54293,45288,36292,55291,8553.583.200
01 dic 2022293,69295,75290,88293,72293,0251.547.300
30 nov 2022280,84293,47279,97293,36292,6674.718.100
29 nov 2022282,94283,35279,17280,57279,9035.618.900
28 nov 2022284,90286,96281,76282,71282,0338.714.200
25 nov 2022287,19287,91286,42286,92286,2315.498.800
23 nov 2022285,97289,46285,79288,82288,1346.390.000
22 nov 2022282,64286,11280,46285,95285,2741.873.400
21 nov 2022283,40284,58281,04281,89281,2240.083.500
18 nov 2022287,89287,99282,32284,82284,1453.588.600
17 nov 2022280,88286,32280,72284,81284,1355.462.100
16 nov 2022287,39289,48284,60285,44284,7648.859.800
15 nov 2022292,21293,26285,97289,39288,7073.985.400
14 nov 2022285,86289,21284,44285,44284,7655.290.700
11 nov 2022282,56288,64281,19287,96287,2766.961.800
10 nov 2022276,01283,05273,85282,75282,0799.256.700
09 nov 2022267,76268,56263,03263,32262,6964.862.100
08 nov 2022269,14272,85265,52269,54268,9063.213.800
07 nov 2022265,75268,14263,57267,59266,9547.333.800
04 nov 2022265,53266,61259,08264,68264,0578.313.200
03 nov 2022263,01264,50260,10260,49259,8770.038.900
02 nov 2022275,08278,21265,61265,68265,0579.803.100
01 nov 2022281,50282,07274,74275,11274,4545.895.900
31 ott 2022278,92279,76275,99277,95277,2947.742.000
28 ott 2022272,23281,70272,06281,22280,5562.651.300
27 ott 2022276,79278,28272,34272,87272,2257.760.300
26 ott 2022278,46283,98277,43277,93277,2763.492.400
25 ott 2022279,41284,60277,90284,21283,5359.014.500
24 ott 2022275,69279,40271,97278,45277,7863.963.600
21 ott 2022267,98275,97266,82275,42274,7677.897.700
20 ott 2022269,58274,84267,92269,11268,4760.605.500
19 ott 2022269,93273,68268,07270,49269,8453.115.400
18 ott 2022276,53277,21268,74271,48270,8369.781.000
17 ott 2022266,84270,24266,74269,35268,7164.576.500
14 ott 2022271,20271,81260,14260,74260,1277.244.300
13 ott 2022255,16270,17254,26268,82268,18112.894.100
12 ott 2022263,40265,36261,95262,66262,0350.580.200
11 ott 2022264,70267,63261,03262,75262,1266.522.500
10 ott 2022269,30269,70263,64266,41265,7760.393.000
07 ott 2022275,02275,15267,74269,10268,4671.354.700
06 ott 2022280,96284,18279,43279,76279,0953.489.400
05 ott 2022278,28283,81275,42281,98281,3155.766.300
04 ott 2022278,99282,85278,99282,13281,4666.696.900
03 ott 2022269,07275,16267,53273,53272,8861.267.400
30 set 2022271,03275,19267,10267,26266,6278.482.400
29 set 2022275,86276,25268,84271,87271,2281.216.000
28 set 2022274,46281,25272,95279,94279,2779.652.100
27 set 2022277,81280,21272,11274,48273,8269.780.100
26 set 2022275,03279,49273,56274,37273,7171.176.700
23 set 2022277,55277,85272,02275,51274,8574.815.200
22 set 2022282,00283,03278,82280,07279,4062.757.100
21 set 2022289,59293,95283,42283,56282,8882.931.000
20 set 2022288,49291,07286,38288,73288,0451.271.100
19 set 2022286,10291,21286,04291,05290,3552.613.800
19 set 20220.519 Dividendo
16 set 2022287,72289,72285,62289,32288,1179.920.400
15 set 2022294,07296,53289,46291,10289,8865.299.400
14 set 2022294,87296,93293,06296,03294,7954.907.200
13 set 2022301,80303,02292,79293,70292,4779.562.200
12 set 2022308,50311,08308,18310,74309,4445.905.700
09 set 2022302,83307,60300,52307,09305,8156.125.200
08 set 2022296,85301,87295,45300,52299,2655.649.800
*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...