XNAS
Datos históricos de Invesco NASDAQ 100 ETF
Invesco NASDAQ 100 ETF · QQQM
$309.40
▼ -0.11 (-0.04%)
Última operación · 10/10/2026, 18:06:15 UTC
- Variación en el periodo
- +27.49%
- Máximo
- US$314.12
- 6 de octubre de 2026
- Mínimo
- US$228.75
- 30 de marzo de 2026
- Volumen medio diario
- 4.27 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 309.85 | 309.95 | 308.17 | 309.39 | +0.50% | 1.62 M |
| 8 oct 2026 | 310.45 | 311.77 | 306.05 | 307.85 | −1.31% | 2.88 M |
| 7 oct 2026 | 310.37 | 312.17 | 309.54 | 311.94 | −0.26% | 2.91 M |
| 6 oct 2026 | 313.15 | 314.12 | 312.60 | 312.76 | +0.44% | 3.26 M |
| 5 oct 2026 | 308.58 | 311.66 | 308.45 | 311.40 | +0.88% | 2.32 M |
| 2 oct 2026 | 309.35 | 310.67 | 307.82 | 308.69 | +1.02% | 3.02 M |
| 1 oct 2026 | 305.78 | 306.61 | 303.15 | 305.57 | +0.31% | 3.42 M |
| 30 sep 2026 | 304.66 | 306.77 | 304.50 | 304.64 | +0.27% | 2.94 M |
| 29 sep 2026 | 304.78 | 304.93 | 302.80 | 303.83 | +0.18% | 1.89 M |
| 28 sep 2026 | 304.89 | 305.26 | 301.25 | 303.29 | −1.06% | 2.4 M |
| 25 sep 2026 | 305.89 | 307.12 | 304.61 | 306.54 | +0.46% | 2.46 M |
| 24 sep 2026 | 302.75 | 305.75 | 302.50 | 305.14 | 0.00% | 2.05 M |
| 23 sep 2026 | 307.58 | 307.64 | 303.97 | 305.14 | −0.86% | 2.67 M |
| 22 sep 2026 | 305.20 | 308.13 | 305.12 | 307.78 | +0.82% | 3.9 M |
| 21 sep 2026 | 299.72 | 306.01 | 299.70 | 305.27 | +2.82% | 2.95 M |
| 18 sep 2026 | 296.00 | 297.15 | 294.49 | 296.91 | +0.58% | 2.28 M |
| 17 sep 2026 | 294.82 | 295.65 | 293.76 | 295.20 | +1.72% | 2.32 M |
| 16 sep 2026 | 291.54 | 293.08 | 288.23 | 290.20 | +0.04% | 2.28 M |
| 15 sep 2026 | 291.84 | 292.10 | 289.72 | 290.09 | −0.66% | 3.6 M |
| 14 sep 2026 | 289.60 | 293.55 | 289.37 | 292.02 | −0.81% | 3.76 M |
| 11 sep 2026 | 294.66 | 295.46 | 293.85 | 294.39 | +0.89% | 2.96 M |
| 10 sep 2026 | 291.38 | 293.18 | 291.05 | 291.80 | −1.07% | 2.31 M |
| 9 sep 2026 | 294.98 | 296.27 | 294.01 | 294.97 | −0.27% | 1.9 M |
| 8 sep 2026 | 296.84 | 297.22 | 294.66 | 295.76 | −0.10% | 2.44 M |
| 4 sep 2026 | 296.21 | 297.21 | 295.05 | 296.07 | +0.19% | 2.25 M |
| 3 sep 2026 | 292.68 | 296.01 | 292.24 | 295.51 | +1.20% | 2.11 M |
| 2 sep 2026 | 291.15 | 292.22 | 290.36 | 292.02 | +0.21% | 1.89 M |
| 1 sep 2026 | 291.25 | 293.30 | 290.15 | 291.40 | −1.28% | 2.56 M |
| 31 ago 2026 | 294.45 | 295.44 | 293.63 | 295.18 | +0.06% | 2.34 M |
| 28 ago 2026 | 296.33 | 298.16 | 294.45 | 295.00 | −0.65% | 2.65 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.