La bourse est fermée

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
431,00+6,55 (+1,54 %)
À la clôture : 04:00PM EDT
431,23 +0,23 (+0,05 %)
Échanges après Bourse : 04:01PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024427,63432,55426,92431,00431,0040 608 966
25 avr. 2024419,24425,32418,14424,45424,4557 392 200
24 avr. 2024428,20429,73424,20426,51426,5148 440 300
23 avr. 2024420,77426,28418,87425,07425,0744 384 700
22 avr. 2024417,31421,18413,94418,82418,8247 807 700
19 avr. 2024422,22422,75413,07414,65414,6575 136 600
18 avr. 2024426,49428,24422,83423,41423,4146 549 400
17 avr. 2024433,10433,12424,90425,84425,8456 880 500
16 avr. 2024430,90433,76429,70431,10431,1047 619 000
15 avr. 2024442,06442,15430,21431,06431,0663 453 600
12 avr. 2024441,10442,24436,88438,27438,2753 602 600
11 avr. 2024440,26446,33437,96445,37445,3745 474 600
10 avr. 2024437,00439,24436,28438,37438,3761 502 200
09 avr. 2024442,96443,24437,44442,23442,2339 521 600
08 avr. 2024441,41442,50439,20440,60440,6028 144 900
05 avr. 2024436,78443,17435,96440,47440,4754 723 000
04 avr. 2024446,33446,95435,11435,34435,3457 267 700
03 avr. 2024438,96444,00438,95442,10442,1039 949 800
02 avr. 2024440,08441,43438,03441,11441,1144 259 700
01 avr. 2024444,97447,53443,02444,95444,9538 729 000
28 mars 2024444,78445,64443,65444,01444,0136 839 600
27 mars 2024446,44446,54441,93444,83444,8341 359 200
26 mars 2024446,30447,23443,09443,32443,3234 142 000
25 mars 2024443,55446,26442,54444,76444,7627 789 200
22 mars 2024445,35447,49444,49446,38446,3828 229 300
21 mars 2024448,88449,34445,67445,87445,8739 345 700
20 mars 2024439,78444,11438,06443,77443,7743 653 500
19 mars 2024435,45438,98433,33438,57438,5743 004 100
18 mars 2024438,73441,04437,24437,48437,4847 323 800
18 mars 20240.573 Dividende
15 mars 2024436,07438,87432,74433,92433,3573 038 800
14 mars 2024441,50442,03436,39439,14438,5652 195 200
13 mars 2024442,65442,67439,12440,25439,6737 928 700
12 mars 2024439,73444,02436,46443,66443,0755 300 900
11 mars 2024437,51438,66435,44437,39436,8145 860 000
08 mars 2024445,81448,64438,34439,02438,4471 954 300
07 mars 2024442,42446,72440,86445,45444,8644 526 700
06 mars 2024440,32441,99436,89438,79438,2146 234 500
05 mars 2024440,94440,95433,65436,05435,4757 917 100
04 mars 2024445,61446,04443,77444,02443,4334 325 700
01 mars 2024439,90446,58439,84445,61445,0243 809 200
29 févr. 2024438,23440,09435,02439,00438,4242 495 200
28 févr. 2024435,43436,67434,30435,27434,7032 938 800
27 févr. 2024437,67437,99435,03437,60437,0233 713 200
26 févr. 2024437,60438,60436,36436,55435,9733 043 200
23 févr. 2024439,65440,59435,79436,78436,2039 853 900
22 févr. 2024434,49439,12433,71438,07437,4953 887 800
21 févr. 2024424,55425,70421,63425,61425,0550 179 700
20 févr. 2024428,55430,08423,50427,32426,7653 999 500
16 févr. 2024434,89434,99429,85430,57430,0053 661 500
15 févr. 2024433,92434,98431,33434,51433,9438 796 100
14 févr. 2024431,26433,65428,88433,22432,6545 092 700
13 févr. 2024427,28431,27425,33428,55427,9864 491 700
12 févr. 2024436,94439,14434,65435,34434,7733 203 300
09 févr. 2024433,94437,85433,14437,05436,4736 943 900
08 févr. 2024432,11433,56431,42432,79432,2229 889 900
07 févr. 2024430,41432,83429,09431,99431,4237 712 700
06 févr. 2024429,61430,22425,22427,59427,0335 846 100
05 févr. 2024429,07429,61425,00428,45427,8839 889 200
02 févr. 2024423,80430,24422,79429,01428,4459 582 300
01 févr. 2024418,79422,38417,81421,88421,3251 008 600
31 janv. 2024420,85422,87416,79416,97416,4264 010 600
30 janv. 2024427,10427,68424,38425,30424,7436 739 000
29 janv. 2024424,27428,35423,61428,15427,5838 694 700
26 janv. 2024424,44426,21423,15423,81423,2537 137 000
25 janv. 2024428,36429,04423,98426,35425,7944 367 200
24 janv. 2024427,44429,85425,33425,83425,2746 948 000
23 janv. 2024422,43423,70420,57423,48422,9233 003 800
22 janv. 2024423,41424,73421,12421,73421,1744 880 600
19 janv. 2024415,22421,34414,63421,18420,6270 268 500
18 janv. 2024410,52413,58409,16412,99412,4459 562 500
17 janv. 2024406,17407,59402,92407,21406,6754 386 000
16 janv. 2024408,31411,12406,83409,52408,9843 903 000
12 janv. 2024410,40411,25408,15409,56409,0239 581 400
11 janv. 2024409,79411,20404,24409,35408,8154 536 200
10 janv. 2024406,07409,52405,17408,50407,9633 962 800
09 janv. 2024401,91406,69401,71405,75405,2139 132 900
08 janv. 2024397,99405,24397,84404,95404,4242 473 800
05 janv. 2024396,45399,56395,34396,75396,2344 867 900
04 janv. 2024396,44399,59396,06396,28395,7639 432 800
03 janv. 2024399,93401,00397,89398,33397,8047 002 800
02 janv. 2024405,84406,09400,24402,59402,0658 026 900
29 déc. 2023411,28411,64407,58409,52408,9842 633 400
28 déc. 2023412,67412,92410,94411,30410,7627 029 200
27 déc. 2023410,95411,79410,08411,50410,9631 980 500
27 déc. 20230.216 Dividende
26 déc. 2023409,25411,56409,15410,88410,1222 722 500
22 déc. 2023409,00409,97406,48408,38407,6334 292 400
21 déc. 2023407,06408,14404,47407,77407,0245 568 900
20 déc. 2023408,35410,47402,90403,08402,3454 042 400
19 déc. 2023407,54409,28407,35409,16408,4035 711 900
18 déc. 2023404,93407,99404,60407,08406,3346 610 000
18 déc. 20230.808 Dividende
15 déc. 2023404,18406,54403,57405,34403,7962 598 000
14 déc. 2023404,98406,30400,34403,39401,8455 447 800
13 déc. 2023399,62404,36398,84403,74402,1955 408 100
12 déc. 2023395,56398,79394,41398,67397,1439 221 200
11 déc. 2023391,74395,79391,53395,52394,0041 198 000
08 déc. 2023388,67392,62388,48392,17390,6746 623 600
07 déc. 2023388,07391,27386,96390,43388,9349 593 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...