QQQ
CEDEAR ARSINVESCO QQQ TRUST · QQQ · NASDAQ
ISIN: ARCAVA4600V8 · Subyacente: · Valor representado:
Último cierre
57100.00
-100.00
-0.17%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 57175.00
Mínimo 56825.00
Máximo 57375.00
Volumen 37114
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 57175.00 | 57375.00 | 56825.00 | 57100.00 | 37114 |
| 08/09/2026 | 57175.00 | 57450.00 | 56825.00 | 57200.00 | 47687 |
| 07/09/2026 | 57050.00 | 58200.00 | 56400.00 | 57525.00 | 13636 |
| 04/09/2026 | 57400.00 | 57400.00 | 56850.00 | 57050.00 | 44354 |
| 03/09/2026 | 56700.00 | 57150.00 | 56525.00 | 57000.00 | 67311 |
| 02/09/2026 | 56350.00 | 56675.00 | 56175.00 | 56500.00 | 74129 |
| 01/09/2026 | 56800.00 | 56950.00 | 56200.00 | 56325.00 | 70303 |
| 31/08/2026 | 57600.00 | 57625.00 | 57075.00 | 57375.00 | 34998 |
| 28/08/2026 | 57750.00 | 58175.00 | 57450.00 | 57575.00 | 47561 |
| 27/08/2026 | 57800.00 | 57850.00 | 57200.00 | 57750.00 | 48062 |
| 26/08/2026 | 56925.00 | 57300.00 | 56750.00 | 57250.00 | 33138 |
| 25/08/2026 | 56775.00 | 57200.00 | 56650.00 | 56900.00 | 53883 |
| 24/08/2026 | 56850.00 | 56850.00 | 56100.00 | 56575.00 | 63691 |
| 21/08/2026 | 56400.00 | 57000.00 | 56250.00 | 56825.00 | 30117 |
| 20/08/2026 | 56275.00 | 56575.00 | 56100.00 | 56400.00 | 33117 |
| 19/08/2026 | 56700.00 | 57025.00 | 56375.00 | 56575.00 | 46199 |
| 18/08/2026 | 57050.00 | 57075.00 | 56525.00 | 56675.00 | 34872 |
| 14/08/2026 | 58150.00 | 58300.00 | 57500.00 | 57575.00 | 61607 |
| 13/08/2026 | 57600.00 | 58250.00 | 57450.00 | 58000.00 | 85310 |
| 12/08/2026 | 57975.00 | 58000.00 | 57275.00 | 57500.00 | 44642 |
| 11/08/2026 | 57500.00 | 57500.00 | 56650.00 | 56900.00 | 49136 |
| 10/08/2026 | 57525.00 | 57525.00 | 56950.00 | 57100.00 | 46850 |
| 07/08/2026 | 57050.00 | 57300.00 | 56700.00 | 57250.00 | 61665 |
| 06/08/2026 | 56400.00 | 56725.00 | 55850.00 | 56425.00 | 78450 |
| 05/08/2026 | 57625.00 | 57625.00 | 56550.00 | 56700.00 | 67315 |
| 04/08/2026 | 55525.00 | 57225.00 | 55525.00 | 57150.00 | 109528 |
| 03/08/2026 | 54325.00 | 55550.00 | 54025.00 | 55325.00 | 119211 |
| 31/07/2026 | 54400.00 | 54600.00 | 53600.00 | 54450.00 | 56960 |
| 30/07/2026 | 53050.00 | 53950.00 | 52875.00 | 53500.00 | 71355 |
| 29/07/2026 | 54000.00 | 54125.00 | 52375.00 | 52575.00 | 47087 |
| 28/07/2026 | 54500.00 | 54500.00 | 53550.00 | 54000.00 | 91931 |
| 27/07/2026 | 55100.00 | 55725.00 | 54100.00 | 54500.00 | 49798 |
| 24/07/2026 | 54900.00 | 55100.00 | 54350.00 | 54600.00 | 97895 |
| 23/07/2026 | 54875.00 | 55250.00 | 54400.00 | 54850.00 | 119484 |
| 22/07/2026 | 55600.00 | 55925.00 | 55350.00 | 55600.00 | 27939 |
| 21/07/2026 | 55500.00 | 55900.00 | 55250.00 | 55700.00 | 83230 |
| 20/07/2026 | 54925.00 | 55600.00 | 54675.00 | 54800.00 | 37757 |
| 17/07/2026 | 54500.00 | 55375.00 | 53850.00 | 54875.00 | 73836 |
| 16/07/2026 | 56000.00 | 56000.00 | 55150.00 | 55275.00 | 72729 |
| 15/07/2026 | 56500.00 | 56500.00 | 55575.00 | 56025.00 | 58280 |
| 14/07/2026 | 55950.00 | 56400.00 | 55725.00 | 56050.00 | 50581 |
| 13/07/2026 | 56475.00 | 56550.00 | 55700.00 | 55925.00 | 89354 |
| 10/07/2026 | 56700.00 | 57075.00 | 56200.00 | 56800.00 | 37652 |
| 08/07/2026 | 56000.00 | 56175.00 | 55050.00 | 56025.00 | 31843 |
| 07/07/2026 | 56325.00 | 56375.00 | 55475.00 | 55900.00 | 92596 |
| 06/07/2026 | 56800.00 | 57025.00 | 56325.00 | 56875.00 | 88214 |
| 03/07/2026 | 57000.00 | 58000.00 | 56300.00 | 56825.00 | 23102 |
| 02/07/2026 | 57025.00 | 57750.00 | 55650.00 | 56300.00 | 103678 |
| 01/07/2026 | 57225.00 | 57775.00 | 56800.00 | 57050.00 | 70822 |
| 30/06/2026 | 56500.00 | 57800.00 | 56275.00 | 57675.00 | 50896 |