Italia markets open in 6 hours 13 minutes

Invesco NASDAQ Future Gen 200 ETF (QQQS)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,16-0,28 (-1,06%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202426,3526,3526,1626,1626,161.092
05 giu 202425,9126,4425,9126,4426,441.100
04 giu 202425,9025,9525,7525,7725,771.900
03 giu 202426,1926,2625,9826,0626,062.100
31 mag 202425,8626,1025,8025,9125,9112.000
30 mag 202425,7425,8825,7425,7425,74600
29 mag 202425,6225,6225,5025,5225,52900
28 mag 202426,1026,1025,7425,8525,851.900
24 mag 202425,6625,7925,6425,7925,792.700
23 mag 202425,3625,5325,3625,5325,53500
22 mag 202426,1226,2425,9926,1026,101.100
21 mag 202426,0226,0225,9525,9525,95400
20 mag 202426,1126,2326,0026,1226,121.800
17 mag 202426,1626,1726,0426,0426,041.100
16 mag 202426,3726,3726,1226,2726,274.000
15 mag 202426,5526,5526,2326,3726,372.600
14 mag 202426,0126,2826,0126,0526,054.100
13 mag 202425,6025,8925,6025,6525,652.300
10 mag 202425,8625,8625,3125,3425,34800
09 mag 202425,5325,8525,5325,8525,85400
08 mag 202425,7625,7625,6225,6425,641.800
07 mag 202426,1426,1726,0126,0126,011.400
06 mag 202425,8826,0325,8826,0226,021.400
03 mag 202425,7726,0625,7125,7725,772.800
02 mag 202425,2025,2624,8025,2625,261.300
01 mag 202424,6425,4924,6424,9124,912.900
30 apr 202424,6624,6624,4824,4824,481.400
29 apr 202424,5024,9224,5024,8724,874.300
26 apr 202424,0824,3224,0624,3224,324.500
25 apr 202424,0924,0923,7223,9523,953.000
24 apr 202424,4724,4724,1824,2724,272.000
23 apr 202424,5024,5024,3824,3824,38500
22 apr 202423,9524,0623,9524,0624,06900
19 apr 202424,0624,0823,7823,8823,882.900
18 apr 202424,4424,4523,9323,9523,953.400
17 apr 202424,7624,7624,2324,2324,231.200
16 apr 202424,8024,8024,5324,5924,592.100
15 apr 202425,5425,5424,7024,8324,833.700
12 apr 202425,9525,9525,2225,3725,372.900
11 apr 202425,7626,1325,7626,1326,131.100
10 apr 202425,7025,8525,7025,8525,853.300
09 apr 202426,4826,6026,4826,6026,60800
08 apr 202426,4326,4326,1426,2726,272.100
05 apr 202426,0326,3526,0126,1926,195.100
04 apr 202426,8926,9026,1126,1526,152.200
03 apr 202426,0526,4526,0526,4526,455.000
02 apr 202426,3826,3826,0526,1326,137.400
01 apr 202427,3627,3626,8026,8526,852.800
28 mar 202427,2227,2427,1127,1127,111.200
27 mar 202426,5227,0026,4326,9826,983.200
26 mar 202426,5926,5926,3026,3026,303.600
25 mar 202426,6326,6826,3926,3926,391.600
22 mar 202426,7426,7426,5626,5626,561.100
21 mar 202427,1127,1226,9726,9726,973.900
20 mar 202426,1126,8026,0226,8026,804.100
19 mar 202425,9126,2825,8826,1926,1912.300
18 mar 202426,4126,4125,8825,9625,967.100
18 mar 20240.067 Dividendo
15 mar 202426,0826,3526,0826,2226,1533.700
14 mar 202426,7326,7325,8726,0726,004.100
13 mar 202426,8927,0126,7026,8326,761.900
12 mar 202427,2527,2526,8526,8826,813.800
11 mar 202427,5127,5127,0827,1427,071.000
08 mar 202428,0528,0527,4927,4927,42900
07 mar 202427,6327,6827,5527,5527,482.200
06 mar 202427,4327,6127,4227,5027,434.100
05 mar 202427,3427,3427,0827,0827,011.200
04 mar 202428,2528,2527,5927,6427,571.300
01 mar 202427,9028,2027,9027,9727,901.900
29 feb 202428,1028,1327,4727,4727,403.000
28 feb 202428,0328,0327,6227,6927,6224.100
27 feb 202427,7128,1427,6528,1228,054.300
26 feb 202426,8727,3826,8727,3527,285.300
23 feb 202426,7526,8626,7526,7826,711.200
22 feb 202426,9026,9026,5226,6926,623.200
21 feb 202426,7426,7426,4426,5626,491.400
20 feb 202427,1027,1026,7226,8326,763.300
16 feb 202427,3127,6127,2927,2927,224.300
15 feb 202427,1427,5227,1427,5227,456.600
14 feb 202426,4026,8426,3626,8426,775.500
13 feb 202426,4526,4525,7825,9225,854.000
12 feb 202426,8127,4426,8127,4427,377.700
09 feb 202426,5226,7026,5126,7026,632.200
08 feb 202425,6226,0225,6226,0225,951.300
07 feb 202426,1626,1625,6225,6925,622.200
06 feb 202425,4925,9725,4925,9725,902.200
05 feb 202425,3825,3825,0125,3325,272.600
02 feb 202425,6525,6525,5425,5625,49800
01 feb 202425,2325,8325,2325,8325,761.700
31 gen 202425,7125,8925,3025,3025,243.700
30 gen 202426,3026,3025,8425,8725,808.100
29 gen 202425,5826,5625,5826,5626,49900
26 gen 202425,9226,0025,7425,7425,675.400
25 gen 202425,6725,7825,6225,7825,714.800
24 gen 202426,0926,0925,4225,4625,392.300
23 gen 202425,6325,7325,5525,6725,604.800
22 gen 202425,1525,5625,1525,5625,493.400
19 gen 202424,5324,9624,5324,9624,902.200
18 gen 202424,7324,8624,5924,8624,802.500
17 gen 202425,0025,0024,6824,9524,892.300
*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...