Italia markets closed

ProShares UltraPro QQQ (TQQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
61,56-0,39 (-0,63%)
Alla chiusura: 04:00PM EDT
61,60 +0,04 (+0,06%)
Dopo ore: 04:15PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202461,8962,2361,4061,5661,5642.969.328
27 mar 202462,5762,6360,7161,9561,9555.694.300
26 mar 202462,6163,0161,2861,4161,4146.993.000
25 mar 202461,4862,6361,0661,9961,9943.334.700
22 mar 202462,2763,1761,9062,6362,6345.684.300
21 mar 202463,7563,9562,4262,5062,5063.270.900
20 mar 202460,0761,8359,3661,7061,7078.278.000
20 mar 20240.215 Dividendo
19 mar 202458,5459,9857,6859,8059,5859.405.000
18 mar 202459,8860,8059,2959,3959,1864.596.900
15 mar 202458,6958,9257,2957,7657,5570.270.500
14 mar 202460,8761,1058,7959,9559,7381.240.200
13 mar 202461,4461,4659,9760,4460,2271.889.900
12 mar 202460,2962,0458,9661,8861,6685.280.000
11 mar 202459,4159,8858,5659,3659,1573.385.000
08 mar 202462,9264,1359,7760,0659,84147.964.600
07 mar 202461,5563,3260,9162,8162,5871.185.400
06 mar 202460,7461,4359,3560,1359,9190.838.700
05 mar 202461,1061,1058,0259,0458,8396.603.500
04 mar 202463,0963,2862,3162,3862,1660.209.300
01 mar 202460,7563,5160,7363,1362,9070.320.100
29 feb 202460,0860,8558,7860,3660,1468.479.900
28 feb 202459,0359,5358,5558,9458,7361.751.700
27 feb 202459,9660,0958,8759,9159,6954.699.900
26 feb 202459,9460,3759,4359,5459,3354.937.700
23 feb 202460,8361,2259,2259,6259,4170.195.400
22 feb 202458,7860,6058,4960,1759,9589.639.600
21 feb 202454,9755,4253,8255,3855,1877.293.200
20 feb 202456,5857,1854,5556,0855,8881.660.500
16 feb 202459,1659,2157,1157,4157,2075.706.400
15 feb 202458,8159,2157,7359,0358,8265.028.600
14 feb 202457,8058,7556,8658,5458,3378.075.700
13 feb 202456,2457,8755,4456,7456,5494.466.500
12 feb 202460,2161,1459,2859,5659,3558.127.500
09 feb 202459,0360,6158,7160,2760,0555.111.000
08 feb 202458,3158,8958,0258,5558,3449.461.100
07 feb 202457,6958,6657,1758,3158,1065.911.700
06 feb 202457,3857,6455,6456,6256,4270.062.100
05 feb 202457,1957,4255,5756,9556,7569.973.900
02 feb 202455,1857,6854,7957,2457,0399.147.300
01 feb 202453,2954,6452,9154,5054,3081.130.700
31 gen 202454,1954,9852,5852,6452,45101.725.800
30 gen 202456,6956,9255,6055,9355,7359.777.200
29 gen 202455,6157,2055,3457,0756,8657.988.600
26 gen 202455,6856,3955,1855,4455,2464.191.300
25 gen 202457,2657,5355,5256,4856,2875.697.600
24 gen 202456,9557,9056,1256,3256,1289.859.300
23 gen 202455,0155,4854,2855,4155,2156.086.000
22 gen 202455,4155,9254,5154,7654,5674.828.300
19 gen 202452,3254,6252,1054,5454,3492.896.900
18 gen 202450,5951,7250,1151,5651,3791.070.400
17 gen 202449,0749,5947,8749,4449,2683.277.300
16 gen 202449,8850,9149,3350,3150,1372.937.000
12 gen 202450,6750,9849,8450,3450,1663.970.500
11 gen 202450,4550,9748,4050,2850,1095.114.200
10 gen 202449,1750,4148,8450,0449,8673.810.500
09 gen 202447,6649,4147,6149,0748,8974.215.800
08 gen 202446,3948,9046,3348,7548,5767.687.100
05 gen 202445,8646,9245,4745,9845,8185.039.900
04 gen 202445,8746,9745,7345,8145,6571.867.700
03 gen 202447,1747,5446,4346,5946,4283.906.100
02 gen 202449,3549,4347,2748,1347,9688.135.300
29 dic 202351,3851,5250,0050,7050,5266.986.200
28 dic 202351,9252,0151,2751,4151,2342.884.100
27 dic 202351,3551,6651,0251,5451,3555.747.800
26 dic 202350,6451,5150,6251,2751,0943.685.600
22 dic 202350,6050,9449,6450,3550,1766.114.200
21 dic 202349,8950,2748,9450,1549,9774.544.700
20 dic 202350,4851,2748,4648,5448,3788.082.500
20 dic 20230.223 Dividendo
19 dic 202350,4251,0650,3651,0250,6160.174.800
18 dic 202349,4950,6049,3750,2749,8758.218.000
15 dic 202348,9449,7948,7049,2448,8578.130.400
14 dic 202349,2549,7347,5548,6648,27101.348.900
13 dic 202347,3849,0747,1048,7448,35115.040.700
12 dic 202345,9847,1045,5747,0846,7171.449.700
11 dic 202344,6746,0844,6045,9745,6075.770.000
08 dic 202343,6545,0043,5944,8344,4790.743.900
07 dic 202343,4844,5443,1144,3043,9581.377.700
06 dic 202344,2844,3242,4142,5242,1881.500.300
05 dic 202342,3143,7042,2643,2942,9583.770.200
04 dic 202342,9143,0741,7342,9842,6490.571.800
01 dic 202343,4944,4442,9244,2443,8986.355.500
30 nov 202344,3044,4642,8443,8743,5293.197.300
29 nov 202345,2445,7344,1344,2443,8988.761.600
28 nov 202343,8044,6043,6744,4044,0579.174.500
27 nov 202344,0144,7443,7744,0543,7060.928.200
24 nov 202344,2544,4543,8544,1843,8331.987.700
22 nov 202344,5745,4244,0544,4044,0585.723.200
21 nov 202344,0944,1643,2943,8943,5474.137.600
20 nov 202343,1544,9543,1444,7044,3482.827.800
17 nov 202342,8843,5042,5743,1642,8278.758.500
16 nov 202342,7643,2142,3343,1342,7989.022.500
15 nov 202343,6243,7842,6043,0642,72109.216.300
14 nov 202342,4743,2842,2942,9442,60116.776.200
13 nov 202340,2540,7339,7540,4040,0890.215.200
10 nov 202338,7540,8338,5840,7740,45124.463.800
09 nov 202339,3439,7138,0638,2237,92129.182.600
08 nov 202339,2039,4338,4339,1538,8493.980.100
07 nov 202338,3539,3737,9739,0838,77102.251.100
*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...