HCM Defender 100 Index (QQH)

QQH
🏛️ Estados Unidos →
75.58
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 68.17 68.17 66.99 67.03 0.0M
2024-12-30 67.67 68.46 67.32 68.00 0.0M
2024-12-27 69.59 69.59 68.44 69.15 0.0M
2024-12-26 70.36 70.85 69.99 70.61 0.0M
2024-12-24 69.72 70.60 69.72 70.60 0.0M
2024-12-23 68.77 69.32 68.15 69.26 0.0M
2024-12-20 67.08 69.42 66.77 68.25 0.0M
2024-12-19 68.70 68.82 67.52 67.52 0.0M
2024-12-18 71.35 71.73 67.74 67.97 0.0M
2024-12-17 71.62 71.73 71.27 71.62 0.0M
2024-12-16 70.79 72.02 70.79 71.89 0.0M
2024-12-13 70.54 70.96 69.97 70.55 0.0M
2024-12-12 70.12 70.31 69.85 69.91 0.0M
2024-12-11 69.51 70.55 69.51 70.47 0.0M
2024-12-10 69.10 69.48 68.62 68.77 0.0M
2024-12-09 69.40 69.47 68.81 68.98 0.0M
2024-12-06 68.82 69.55 68.82 69.55 0.0M
2024-12-05 68.86 69.01 68.61 68.65 0.0M
2024-12-04 68.31 68.86 68.31 68.84 0.0M
2024-12-03 67.04 67.72 67.04 67.72 0.0M
2024-12-02 66.91 67.49 66.82 67.37 0.1M
2024-11-29 65.63 66.31 65.63 66.29 0.0M
2024-11-27 66.09 66.09 65.16 65.51 0.0M
2024-11-26 66.19 66.28 65.90 66.25 0.0M
2024-11-25 65.68 65.77 65.20 65.64 0.0M
2024-11-22 65.22 65.53 65.02 65.42 0.0M
2024-11-21 64.61 65.51 64.10 65.28 0.0M
2024-11-20 65.06 65.09 64.22 65.09 0.0M
2024-11-19 64.33 65.28 64.10 65.20 0.0M
2024-11-18 64.15 64.87 64.08 64.61 0.0M
2024-11-15 64.93 64.93 63.64 63.94 0.0M
2024-11-14 66.55 66.62 66.11 66.23 0.0M
2024-11-13 66.78 67.09 66.40 66.75 0.0M
2024-11-12 66.84 67.07 66.37 66.84 0.0M
2024-11-11 67.33 67.33 66.48 66.87 0.0M
2024-11-08 67.01 67.20 66.89 67.07 0.0M
2024-11-07 66.04 67.09 66.04 67.05 0.0M
2024-11-06 64.58 65.60 64.50 65.51 0.0M
2024-11-05 62.41 63.31 62.41 63.21 0.0M
2024-11-04 61.99 62.68 61.82 62.13 0.0M
2024-11-01 62.03 62.92 62.03 62.49 0.0M
2024-10-31 63.56 63.56 61.91 61.91 0.0M
2024-10-30 64.69 65.00 64.24 64.24 0.0M
2024-10-29 64.00 64.96 63.78 64.85 0.0M
2024-10-28 64.41 64.51 64.00 64.00 0.0M
2024-10-25 63.78 64.73 63.78 64.00 0.0M
2024-10-24 63.20 63.57 62.99 63.47 0.0M
2024-10-23 63.87 63.87 62.14 62.74 0.0M
2024-10-22 63.41 64.24 63.41 64.13 0.0M
2024-10-21 63.73 63.92 63.28 63.92 0.0M
2024-10-18 63.84 63.89 63.71 63.81 0.0M
2024-10-17 63.69 63.83 63.25 63.25 0.0M
2024-10-16 63.08 63.21 62.83 63.21 0.0M
2024-10-15 64.37 64.37 62.98 63.20 0.0M
2024-10-14 64.18 64.50 64.10 64.22 0.0M
2024-10-11 63.21 63.66 63.06 63.54 0.0M
2024-10-10 63.19 63.75 63.19 63.52 0.0M
2024-10-09 62.86 63.67 62.79 63.67 0.0M
2024-10-08 62.06 63.04 62.06 63.00 0.0M
2024-10-07 62.35 62.47 61.56 61.63 0.0M
2024-10-04 63.01 63.01 61.97 62.77 0.0M
2024-10-03 61.42 62.06 61.42 61.77 0.0M
2024-10-02 61.47 62.12 61.47 61.92 0.0M
2024-10-01 62.35 62.35 61.20 61.85 0.0M
2024-09-30 63.02 63.22 62.52 63.05 0.0M
2024-09-27 63.16 63.33 62.69 62.86 0.1M
2024-09-26 63.74 63.74 62.76 63.25 0.0M
2024-09-25 62.51 62.92 62.51 62.67 0.0M
2024-09-24 62.50 62.73 61.85 62.54 0.0M
2024-09-23 62.29 62.43 62.16 62.25 0.0M
2024-09-20 62.14 62.24 61.56 62.09 0.0M
2024-09-19 61.95 62.65 61.95 62.25 0.0M
2024-09-18 60.53 61.11 60.12 60.16 0.0M
2024-09-17 60.79 60.85 60.19 60.38 0.0M
2024-09-16 60.27 60.40 59.79 60.34 0.0M
2024-09-13 60.22 60.91 60.22 60.72 0.0M
2024-09-12 59.55 60.45 59.52 60.33 0.0M
2024-09-11 58.49 59.48 57.79 59.48 0.0M
2024-09-10 58.31 58.47 57.87 58.46 0.0M
2024-09-09 57.89 58.06 57.49 57.94 0.0M
2024-09-06 58.60 58.64 57.38 57.45 0.0M
2024-09-05 58.42 58.98 58.42 58.62 0.0M
2024-09-04 58.36 58.83 58.26 58.58 0.0M
2024-09-03 59.61 59.61 58.67 58.94 0.0M
2024-08-30 59.94 60.09 59.57 60.09 0.0M
2024-08-29 60.36 60.86 59.54 59.59 0.0M
2024-08-28 60.01 60.01 59.26 59.51 0.0M
2024-08-27 59.54 60.13 59.54 60.00 0.0M
2024-08-26 60.36 60.36 59.76 59.94 0.0M
2024-08-23 60.21 60.61 60.08 60.37 0.0M
2024-08-22 60.80 60.92 59.80 59.88 0.0M
2024-08-21 60.64 60.78 60.40 60.70 0.0M
2024-08-20 60.63 60.63 60.37 60.51 0.0M
2024-08-19 59.98 60.53 59.80 60.53 0.0M
2024-08-16 59.75 60.07 59.71 59.95 0.0M
2024-08-15 59.36 59.98 59.36 59.94 0.0M
2024-08-14 59.71 59.71 58.51 58.83 0.0M
2024-08-13 58.19 58.77 58.19 58.77 0.0M
2024-08-12 57.69 57.87 57.38 57.63 0.0M
2024-08-09 57.05 57.66 57.00 57.51 0.0M
2024-08-08 56.84 57.31 56.16 57.21 0.0M
2024-08-07 56.97 57.29 55.89 55.93 0.1M
2024-08-06 56.11 57.03 55.86 56.30 0.0M
2024-08-05 54.63 56.45 54.08 55.83 0.0M
2024-08-02 57.88 58.02 56.94 57.60 0.0M
2024-08-01 61.46 61.93 59.13 59.53 0.0M
2024-07-31 60.82 61.41 60.82 61.27 0.0M
2024-07-30 60.80 60.80 59.84 60.12 0.0M
2024-07-29 60.69 60.92 60.39 60.62 0.0M
2024-07-26 60.32 60.79 60.17 60.39 0.0M
2024-07-25 60.62 60.88 59.77 60.04 0.0M
2024-07-24 61.43 61.43 60.52 60.55 0.0M
2024-07-23 62.56 62.78 62.40 62.40 0.0M
2024-07-22 62.34 62.63 62.12 62.51 0.0M
2024-07-19 62.24 62.28 61.74 61.82 0.0M
2024-07-18 62.63 62.71 61.92 62.20 0.0M
2024-07-17 63.37 63.37 62.09 62.09 0.0M
2024-07-16 65.07 65.07 64.19 64.67 0.0M
2024-07-15 64.99 65.61 64.50 64.67 0.0M
2024-07-12 64.00 65.22 64.00 64.44 0.0M
2024-07-11 66.33 66.33 63.96 64.10 0.1M
2024-07-10 65.65 66.23 65.39 66.22 0.0M
2024-07-09 65.28 65.56 65.01 65.20 0.0M
2024-07-08 65.09 65.17 64.80 65.15 0.1M
2024-07-05 64.03 64.96 64.03 64.95 0.1M
2024-07-03 63.17 63.89 63.17 63.86 0.0M
2024-07-02 61.94 63.20 61.94 63.20 0.0M
2024-07-01 61.27 62.28 61.27 62.27 0.1M
2024-06-28 62.45 62.73 61.52 61.52 0.0M
2024-06-27 62.24 62.35 61.80 62.01 0.0M
2024-06-26 61.31 61.93 61.31 61.93 0.0M
2024-06-25 61.03 61.56 61.03 61.52 0.0M
2024-06-24 61.27 61.57 60.63 60.63 0.0M
2024-06-21 61.54 61.92 61.40 61.56 0.0M
2024-06-20 62.79 62.79 61.47 61.69 0.0M
2024-06-18 62.55 62.55 62.22 62.38 0.0M
2024-06-17 61.38 63.85 61.24 62.47 0.1M
2024-06-14 60.98 61.38 60.95 61.38 0.0M
2024-06-13 61.20 61.20 60.70 61.14 0.0M
2024-06-12 60.37 61.03 60.37 60.70 0.1M
2024-06-11 58.40 59.38 58.31 59.38 0.0M
2024-06-10 58.37 58.64 58.20 58.56 0.0M
2024-06-07 58.18 58.73 58.18 58.37 0.0M
2024-06-06 58.33 58.50 58.32 58.40 0.0M
2024-06-05 57.49 58.42 57.40 58.42 0.0M
2024-06-04 56.48 57.02 56.38 56.92 0.0M
2024-06-03 56.71 56.87 56.02 56.60 0.0M
2024-05-31 56.47 56.47 55.08 56.42 0.0M
2024-05-30 57.07 57.07 56.25 56.47 0.0M
2024-05-29 57.33 57.64 57.29 57.29 0.0M
2024-05-28 57.84 57.89 57.43 57.76 0.0M
2024-05-24 57.10 57.75 56.98 57.55 0.0M
2024-05-23 57.90 57.90 56.55 56.75 0.0M
2024-05-22 57.39 57.47 56.82 57.15 0.0M
2024-05-21 56.78 57.29 56.78 57.29 0.0M
2024-05-20 56.46 57.11 56.46 56.98 0.0M
2024-05-17 56.50 56.62 56.25 56.47 0.0M
2024-05-16 56.81 56.96 56.61 56.61 0.0M
2024-05-15 56.06 56.78 55.83 56.74 0.1M
2024-05-14 55.14 55.65 55.09 55.64 0.0M
2024-05-13 54.84 55.06 54.84 55.02 0.0M
2024-05-10 55.07 55.07 54.68 54.83 0.0M
2024-05-09 54.52 54.79 54.48 54.68 0.0M
2024-05-08 54.56 54.58 54.43 54.58 0.0M
2024-05-07 54.65 54.81 54.49 54.61 0.0M
2024-05-06 54.14 54.58 54.14 54.58 0.0M
2024-05-03 53.63 53.91 53.46 53.78 0.0M
2024-05-02 51.84 52.38 51.26 52.30 0.0M
2024-05-01 51.46 52.63 51.31 51.31 0.0M
2024-04-30 52.92 53.07 51.74 51.74 0.0M
2024-04-29 53.14 53.51 52.83 53.19 0.0M
2024-04-26 52.47 52.89 52.47 52.76 0.0M
2024-04-25 51.68 52.11 51.61 52.10 0.0M
2024-04-24 52.65 52.66 52.24 52.46 0.0M
2024-04-23 51.85 52.34 51.85 52.26 0.0M
2024-04-22 51.51 51.84 51.17 51.60 0.0M
2024-04-19 51.97 51.97 51.17 51.26 0.0M
2024-04-18 52.16 52.60 52.11 52.13 0.0M
2024-04-17 52.99 52.99 52.35 52.46 0.0M
2024-04-16 52.76 53.03 52.76 52.78 0.0M
2024-04-15 54.51 54.51 52.77 52.79 0.0M
2024-04-12 54.50 54.70 53.84 54.06 0.0M
2024-04-11 54.25 55.32 54.02 55.21 0.0M
2024-04-10 53.73 54.07 53.67 54.02 0.0M
2024-04-09 54.67 54.67 54.05 54.60 0.0M
2024-04-08 54.21 54.59 54.21 54.31 0.0M
2024-04-05 53.60 54.65 53.60 54.36 0.0M
2024-04-04 55.18 55.38 53.44 53.44 0.0M
2024-04-03 54.14 54.78 54.14 54.57 0.0M
2024-04-02 54.15 54.34 53.86 54.26 0.0M
2024-04-01 54.96 55.41 54.73 55.05 0.0M
2024-03-28 54.90 55.01 54.82 54.90 0.0M
2024-03-27 55.00 55.04 54.62 55.01 0.1M
2024-03-26 55.30 55.43 54.73 54.75 0.0M
2024-03-25 54.94 55.27 54.68 55.06 0.0M
2024-03-22 55.11 55.42 55.04 55.37 0.0M
2024-03-21 55.59 55.81 55.25 55.26 0.0M
2024-03-20 54.24 55.03 54.06 54.99 0.0M
2024-03-19 53.67 54.19 53.37 54.10 0.0M
2024-03-18 54.13 54.50 53.93 53.93 0.0M
2024-03-15 53.63 53.63 53.00 53.20 0.0M
2024-03-14 54.62 54.62 53.81 54.04 0.0M
2024-03-13 54.79 54.79 54.04 54.20 0.0M
2024-03-12 54.07 54.80 53.56 54.80 0.0M
2024-03-11 53.44 53.87 53.36 53.67 0.0M
2024-03-08 54.95 55.44 53.87 53.90 0.0M
2024-03-07 54.40 55.13 54.37 54.97 0.0M
2024-03-06 54.02 54.25 53.54 53.84 0.0M
2024-03-05 54.17 54.17 53.05 53.37 0.1M
2024-03-04 54.94 55.16 54.79 54.81 0.0M
2024-03-01 54.39 55.29 54.36 55.15 0.0M
2024-02-29 54.05 54.27 53.71 54.19 0.0M
2024-02-28 53.51 53.71 53.34 53.50 0.0M
2024-02-27 53.82 53.91 53.48 53.86 0.0M
2024-02-26 54.17 54.17 53.71 53.71 0.0M
2024-02-23 54.15 54.24 53.74 53.74 0.0M
2024-02-22 53.45 54.19 53.45 54.08 0.0M
2024-02-21 51.67 51.89 51.27 51.89 0.0M
2024-02-20 52.33 52.33 51.51 52.06 0.0M
2024-02-16 53.37 53.37 52.72 52.72 0.0M
2024-02-15 53.29 53.41 52.93 53.36 0.1M
2024-02-14 52.88 53.24 52.52 53.24 0.0M
2024-02-13 52.13 52.88 51.94 52.37 0.1M
2024-02-12 53.87 54.24 53.49 53.57 0.1M
2024-02-09 53.78 54.04 53.71 53.95 0.0M
2024-02-08 53.17 53.30 53.09 53.20 0.0M
2024-02-07 52.69 53.16 52.69 53.09 0.0M
2024-02-06 52.71 52.71 51.97 52.29 0.1M
2024-02-05 52.84 52.84 51.95 52.56 0.0M
2024-02-02 51.22 52.74 51.22 52.67 0.0M
2024-02-01 50.66 51.27 50.46 51.19 0.0M
2024-01-31 51.03 51.24 50.47 50.48 0.0M
2024-01-30 52.27 52.31 51.80 51.87 0.0M
2024-01-29 51.62 52.38 51.62 52.34 0.0M
2024-01-26 51.69 52.00 51.56 51.64 0.0M
2024-01-25 52.17 52.45 51.70 51.99 0.0M
2024-01-24 52.19 52.66 51.99 52.01 0.0M
2024-01-23 51.30 51.62 51.28 51.62 0.0M
2024-01-22 51.75 51.79 51.27 51.30 0.0M
2024-01-19 50.28 50.86 50.28 50.86 0.0M
2024-01-18 49.86 50.12 49.85 50.11 0.0M
2024-01-17 49.22 49.54 49.18 49.53 0.0M
2024-01-16 49.40 49.86 49.40 49.71 0.0M
2024-01-12 49.75 49.78 49.64 49.74 0.0M
2024-01-11 49.63 49.74 49.31 49.70 0.0M
2024-01-10 49.41 49.74 49.31 49.64 0.0M
2024-01-09 48.97 49.37 48.97 49.30 0.0M
2024-01-08 48.59 49.24 48.59 49.24 0.0M
2024-01-05 48.24 48.65 48.24 48.39 0.0M
2024-01-04 48.39 48.62 48.21 48.33 0.0M
2024-01-03 48.79 48.83 48.57 48.57 0.0M
2024-01-02 49.48 49.48 48.71 49.03 0.0M