Dati storici Invesco QQQ Trust Series 1 - QQQ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	422,22	432,55	413,1847	421,21	54.354.066	8,90	2,11%
1 Mese	444,97	447,50	413,1847	432,11	49.371.291	-13,85	-3,11%
3 Mesi	423,80	449,3317	413,1847	435,26	45.769.013	7,32	1,73%
6 Mesi	349,12	449,3317	342,36	412,90	46.111.089	82,00	23,49%
1 Anno	313,44	449,3317	311,34	384,60	49.049.290	117,68	37,54%
3 Anni	339,67	449,3317	254,26	342,48	54.422.378	91,45	26,92%
5 Anni	190,20	449,3317	164,975	310,20	48.190.217	240,92	126,67%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	431,00	6,55	1,54%	427,62	432,55	426,92	41.845.850
26 Apr 2024	424,45	-2,06	-0,48%	419,24	425,32	418,14	56.791.475
25 Apr 2024	426,51	1,44	0,34%	428,20	429,69	424,27	49.831.146
24 Apr 2024	425,07	6,25	1,49%	420,77	426,28	418,8715	44.142.402
23 Apr 2024	418,82	4,17	1,01%	417,31	421,18	413,94	47.862.771
20 Apr 2024	414,65	-8,76	-2,07%	422,22	422,719	413,1847	75.933.101
19 Apr 2024	423,41	-2,43	-0,57%	426,49	428,235	422,83	46.423.472
18 Apr 2024	425,84	-5,26	-1,22%	433,10	432,975	424,9229	56.668.866
17 Apr 2024	431,10	0,04	0,01%	430,90	433,63	429,83	47.548.664
16 Apr 2024	431,06	-7,21	-1,65%	442,06	441,84	430,22	63.078.069
13 Apr 2024	438,27	-7,10	-1,59%	441,10	442,23	436,88	53.607.732
12 Apr 2024	445,37	7,00	1,60%	440,26	446,33	437,96	45.386.464
11 Apr 2024	438,37	-3,86	-0,87%	437,00	439,065	436,30	61.719.706
10 Apr 2024	442,23	1,63	0,37%	442,96	443,24	437,44	39.460.102
09 Apr 2024	440,60	0,13	0,03%	441,41	442,50	439,20	28.122.267
06 Apr 2024	440,47	5,13	1,18%	436,78	443,155	435,96	54.734.888
05 Apr 2024	435,34	-6,76	-1,53%	446,33	446,95	435,11	57.252.755
04 Apr 2024	442,10	0,99	0,22%	438,96	444,00	438,95	39.871.102
03 Apr 2024	441,11	-3,84	-0,86%	440,08	441,43	438,03	44.048.517
02 Apr 2024	444,95	0,94	0,21%	444,97	447,50	443,0899	38.678.922
28 Mar 2024	444,01	-0,82	-0,18%	444,78	445,628	443,6705	36.847.111
27 Mar 2024	444,83	1,51	0,34%	446,44	446,53	441,93	41.416.641