Italia markets closed

Invesco NASDAQ Next Gen 100 ETF (QQQJ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,85-0,10 (-0,37%)
In data: 12:34PM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202427,9327,9527,8127,8527,8536.070
03 lug 202427,9028,0027,8727,9527,95196.800
02 lug 202427,6927,8927,6927,8327,8383.300
01 lug 202427,8827,9227,7027,7627,7684.300
28 giu 202428,0628,1827,8127,8727,8791.500
27 giu 202427,8028,0027,7328,0028,0070.200
26 giu 202427,8027,8727,7427,8427,8496.800
25 giu 202427,8527,8627,7527,8527,8570.300
24 giu 202427,8628,0627,8527,8527,8562.900
24 giu 20240.087 Dividendo
21 giu 202427,7727,9027,6327,8727,7873.700
20 giu 202427,8927,9627,7027,8027,71137.300
18 giu 202427,8628,0027,8627,9427,8580.200
17 giu 202427,6927,9327,5627,8627,7794.200
14 giu 202427,8327,8827,5827,7127,6268.500
13 giu 202428,0528,1027,8728,0527,96224.600
12 giu 202428,1628,3228,0028,0928,00161.300
11 giu 202427,6227,7627,4827,7227,6350.400
10 giu 202427,4427,7927,4127,7827,6980.800
07 giu 202427,5127,7227,5027,5427,4564.800
06 giu 202427,7527,8027,7027,7527,6681.300
05 giu 202427,5427,8327,5027,8327,7467.300
04 giu 202427,4727,5627,3527,4227,3357.500
03 giu 202427,7627,7727,3027,5727,4863.300
31 mag 202427,5927,7127,2627,6827,59147.300
30 mag 202427,5327,6527,4427,5427,4582.900
29 mag 202427,6027,6727,5827,6227,5376.800
28 mag 202428,1028,1127,8427,9427,8558.600
24 mag 202427,8828,0827,8428,0827,9972.300
23 mag 202428,3928,3927,7127,8227,73108.300
22 mag 202428,1528,3628,1228,2528,16110.400
21 mag 202428,2228,2428,1328,2128,12114.900
20 mag 202428,2428,3828,2428,3528,2651.100
17 mag 202428,3728,3828,1728,2828,1967.300
16 mag 202428,4028,4628,3328,3428,2553.900
15 mag 202428,2728,4628,1828,4428,35102.000
14 mag 202427,8728,0827,8528,0627,9772.900
13 mag 202427,9228,0127,8027,8327,7466.500
10 mag 202427,9327,9827,7327,7727,6841.700
09 mag 202427,6827,8227,6227,8127,7254.500
08 mag 202427,5527,6827,5527,6327,5463.000
07 mag 202427,7927,8827,7327,7827,69108.500
06 mag 202427,6027,8127,6027,8127,7291.900
03 mag 202427,5427,6527,4027,4527,36114.400
02 mag 202427,2127,2826,8027,2527,1664.200
01 mag 202427,0127,4526,8326,9626,8898.300
30 apr 202427,4827,5527,1427,1827,1092.300
29 apr 202427,5327,6827,4927,6427,5597.300
26 apr 202427,3327,5227,2427,4527,3682.300
25 apr 202426,9927,3326,8527,2327,1482.300
24 apr 202427,4027,4827,0327,2427,1576.300
23 apr 202426,9627,3626,9527,2527,16100.500
22 apr 202426,7226,9826,6026,8526,77236.400
19 apr 202426,8426,9726,5126,6026,5270.900
18 apr 202427,1427,2726,9226,9326,8576.700
17 apr 202427,3427,4127,0327,0827,0064.000
16 apr 202427,2927,3927,0927,2727,1884.600
15 apr 202427,8627,9127,2027,2927,20109.800
12 apr 202428,1128,1127,6127,6927,60128.800
11 apr 202428,2828,3828,0928,3428,2595.100
10 apr 202428,1528,3328,1128,2328,1489.900
09 apr 202428,5228,6528,4028,6528,56125.400
08 apr 202428,4528,5128,3828,4528,3678.200
05 apr 202428,1428,4328,1328,3728,2874.800
04 apr 202428,6828,8328,1828,2028,1160.900
03 apr 202428,3128,5828,3128,4828,3970.800
02 apr 202428,5928,5928,3628,4928,4095.100
01 apr 202428,9829,0428,7928,8428,75110.400
28 mar 202428,9429,0628,9128,9128,8284.700
27 mar 202428,8328,9428,6628,9228,8372.900
26 mar 202428,7928,8828,6328,6728,5877.900
25 mar 202428,5728,7328,5728,6428,5579.300
22 mar 202428,7428,7428,5328,6128,5270.300
21 mar 202428,7628,9028,6928,7528,66236.800
20 mar 202428,2028,5328,1228,4928,40103.500
19 mar 202428,0128,2227,9528,2128,12108.500
18 mar 202428,3528,4228,2028,2028,11107.400
18 mar 20240.068 Dividendo
15 mar 202428,4028,5228,3028,3028,14328.900
14 mar 202428,8828,9228,3528,5228,3699.500
13 mar 202428,9429,0828,8728,9328,77155.900
12 mar 202428,8729,0028,7028,9328,7769.700
11 mar 202428,7228,8328,6128,7728,6182.600
08 mar 202429,1029,2928,7728,8228,66144.500
07 mar 202428,7828,9828,7228,9628,8076.000
06 mar 202428,7428,8128,5128,6228,46119.100
05 mar 202428,4828,5828,1728,3328,17108.100
04 mar 202428,7028,8228,6328,7028,54123.600
01 mar 202428,3528,6328,2528,6028,44109.000
29 feb 202428,2428,2828,0028,2028,04152.800
28 feb 202427,9328,0727,8627,9627,81146.300
27 feb 202428,0928,1027,9728,0627,91106.500
26 feb 202427,9528,0327,9227,9227,77110.000
23 feb 202428,0228,1027,8427,9527,80131.500
22 feb 202427,7528,0927,7528,0627,91212.600
21 feb 202427,4327,4727,2727,4527,3088.500
20 feb 202427,6227,6427,3827,5827,43133.100
16 feb 202428,1028,2227,7827,7827,63212.300
15 feb 202427,9528,2127,9328,2128,05189.900
14 feb 202427,3527,7227,3527,6927,54137.400
*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...