Italia markets close in 6 hours 24 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
380,01+2,35 (+0,62%)
Alla chiusura: 04:00PM EST
373,40 -6,61 (-1,74%)
Preborsa: 05:06AM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 gen 2022375,07380,35374,86380,01380,0180.076.100
13 gen 2022388,77389,47376,70377,66377,6677.994.000
12 gen 2022388,46390,20385,01387,35387,3554.576.400
11 gen 2022379,36385,99377,22385,82385,8268.295.700
10 gen 2022374,82380,64369,31380,11380,1191.770.500
07 gen 2022384,03385,76378,04379,86379,8672.614.000
06 gen 2022382,42387,35380,13384,02384,0270.814.300
05 gen 2022394,74395,89384,03384,29384,2975.739.800
04 gen 2022402,24402,28393,29396,47396,4758.027.200
03 gen 2022399,05401,94396,88401,68401,6840.575.900
31 dic 2021399,66401,06397,34397,85397,8534.719.000
30 dic 2021401,33403,57399,75400,35400,3523.850.100
29 dic 2021401,75403,05399,11401,55401,5532.248.500
28 dic 2021404,40404,58400,71401,61401,6133.113.700
27 dic 2021398,25403,48398,22403,48403,4832.820.700
23 dic 2021394,31398,43394,14396,92396,9229.595.500
22 dic 2021388,91394,16388,23393,95393,9537.042.200
21 dic 2021384,05389,53380,20389,21389,2148.899.500
20 dic 2021379,57381,50377,47380,69380,6965.336.800
20 dic 20210.491 Dividendo
17 dic 2021383,33389,19381,77384,91384,4280.492.500
16 dic 2021398,04398,48385,21386,84386,3582.591.400
15 dic 2021387,94397,42383,88397,05396,5473.858.000
14 dic 2021387,30390,09383,63388,20387,7075.199.200
13 dic 2021398,00398,33391,88392,26391,7650.166.400
10 dic 2021396,62398,28393,36398,01397,5052.513.100
09 dic 2021398,35400,20393,53393,73393,2349.973.700
08 dic 2021398,17399,82396,22399,61399,1039.204.000
07 dic 2021393,03398,46392,99397,83397,3256.005.300
06 dic 2021383,63387,60379,30386,20385,7167.588.800
03 dic 2021391,31392,34378,90383,13382,64105.291.200
02 dic 2021385,80391,74384,34389,91389,4184.416.600
01 dic 2021398,28400,48386,64387,12386,6377.766.500
30 nov 2021398,78401,19391,75393,82393,3281.332.700
29 nov 2021395,89400,73395,14399,69399,1854.447.100
26 nov 2021396,11397,54389,77391,20390,7051.533.300
24 nov 2021394,93399,05392,54398,76398,2546.954.400
23 nov 2021398,11400,23392,92397,48396,9770.098.700
22 nov 2021405,57408,71399,19399,30398,7961.715.400
19 nov 2021403,43405,30402,58403,99403,4745.191.700
18 nov 2021399,73402,27397,45401,75401,2445.721.500
17 nov 2021397,75399,72396,64397,63397,1228.703.300
16 nov 2021393,86397,93393,66397,42396,9127.872.900
15 nov 2021395,91396,24392,10394,61394,1133.716.900
12 nov 2021391,77395,25390,13394,70394,2034.669.800
11 nov 2021392,57392,75390,24390,59390,0932.243.000
10 nov 2021392,47395,36387,53389,51389,0154.937.400
09 nov 2021399,16399,57393,92395,32394,8250.490.700
08 nov 2021398,57399,62397,40398,06397,5529.256.300
05 nov 2021400,04400,99397,16398,60398,0943.341.700
04 nov 2021394,48399,20393,92398,22397,7140.265.300
03 nov 2021389,55393,61388,48393,18392,6833.748.900
02 nov 2021386,80389,54386,75389,05388,5525.135.300
01 nov 2021386,56387,56384,42387,43386,9430.765.300
29 ott 2021381,06386,28380,70386,11385,6237.225.600
28 ott 2021381,95384,48381,16384,22383,7338.007.000
27 ott 2021379,58383,15379,31380,00379,5245.760.500
26 ott 2021380,23382,71377,91379,12378,6447.191.300
25 ott 2021375,56378,87373,56377,93377,4532.597.800
22 ott 2021375,98376,97372,39374,10373,6236.275.800
21 ott 2021374,16377,47373,85377,27376,7925.469.300
20 ott 2021375,94376,57373,46374,98374,5031.390.300
19 ott 2021373,75375,52372,70375,47374,9929.091.000
18 ott 2021367,61372,87366,99372,65372,1734.513.500
15 ott 2021367,88369,06366,82368,94368,4740.391.000
14 ott 2021363,69366,85363,01366,63366,1643.433.900
13 ott 2021359,51360,69357,43360,00359,5440.120.800
12 ott 2021359,88360,33356,48357,14356,6843.905.100
11 ott 2021359,58363,20358,30358,39357,9334.847.200
08 ott 2021364,08364,32360,61361,16360,7041.810.200
07 ott 2021362,80365,69362,25362,97362,5139.411.200
06 ott 2021354,08359,95353,15359,67359,2156.806.500
05 ott 2021353,71359,69353,48357,38356,9247.232.900
04 ott 2021358,52358,86350,32352,62352,1776.766.000
01 ott 2021358,60361,25354,38360,18359,7256.375.500
30 set 2021360,97362,68357,10357,96357,5061.136.600
29 set 2021361,17363,37358,64359,28358,8258.076.600
28 set 2021365,67370,30359,35359,87359,4197.701.600
27 set 2021370,20371,25367,73370,35369,8843.338.100
24 set 2021370,65373,76370,27373,33372,8536.056.800
23 set 2021370,76374,04370,10372,98372,5044.652.000
22 set 2021367,09371,07365,96369,57369,1046.972.900
21 set 2021367,58368,81364,99366,15365,6841.927.500
20 set 2021367,46369,25360,93365,70365,2376.203.200
20 set 20210.414 Dividendo
17 set 2021377,82377,87372,76373,83372,9460.912.300
16 set 2021376,68378,90374,70378,31377,4135.193.100
15 set 2021375,73378,41373,37378,05377,1534.097.900
14 set 2021377,86378,61374,28375,26374,3741.826.600
13 set 2021378,99379,43374,22376,33375,4348.741.800
10 set 2021381,23381,97376,25376,59375,6940.210.700
09 set 2021381,01382,15379,22379,47378,5729.399.000
08 set 2021381,93381,93378,45380,78379,8732.949.200
07 set 2021381,68382,78380,49382,11381,2023.970.200
03 set 2021379,22381,98379,20381,57380,6624.605.400
02 set 2021381,97382,31379,15380,40379,4925.453.400
01 set 2021381,04382,71380,37380,58379,6728.138.300
31 ago 2021380,51380,58378,36379,95379,0529.628.200
30 ago 2021376,85380,76376,83380,26379,3527.295.700
27 ago 2021373,07376,56372,57376,04375,1427.088.600
*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...