Leverage Shares (QQL3)

QQL3
🏛️ Reino Unido →
29.00
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
2023-12-29 15.85 15.85 15.85 15.85 0.0M
2023-12-28 15.90 15.90 15.90 15.90 0.0M
2023-12-27 15.03 15.68 15.03 15.76 0.0M
2023-12-22 15.41 15.41 15.41 15.41 0.0M
2023-12-21 15.31 15.31 15.31 15.31 0.0M
2023-12-20 15.31 15.31 15.31 15.31 0.0M
2023-12-19 15.56 15.56 15.56 15.56 0.0M
2023-12-18 15.35 15.35 15.35 15.32 0.0M
2023-12-15 15.27 15.27 15.27 15.27 0.0M
2023-12-14 15.14 15.14 15.14 14.93 0.0M
2023-12-13 14.57 14.57 14.45 14.53 0.0M
2023-12-12 14.06 14.07 14.06 14.23 0.0M
2023-12-11 13.90 13.90 13.90 13.90 0.0M
2023-12-08 13.57 13.57 13.57 13.63 0.0M
2023-12-07 13.45 13.45 13.45 13.45 0.0M
2023-12-06 13.35 13.35 13.35 13.28 0.0M
2023-12-05 13.19 13.19 13.19 13.19 0.0M
2023-12-04 12.92 12.92 12.92 12.92 0.0M
2023-12-01 13.41 13.41 13.41 13.42 0.0M
2023-11-30 13.64 13.64 13.64 13.27 0.0M
2023-11-29 13.61 13.61 13.61 13.61 0.0M
2023-11-28 13.60 13.60 13.60 13.60 0.0M
2023-11-27 13.58 13.58 13.58 13.58 0.0M
2023-11-24 13.55 13.55 13.55 13.55 0.0M
2023-11-23 13.69 13.69 13.69 13.69 0.0M
2023-11-22 13.67 13.67 13.67 13.67 0.0M
2023-11-21 13.71 13.71 13.71 13.39 0.0M
2023-11-20 13.54 13.54 13.54 13.55 0.0M
2023-11-17 13.32 13.32 13.32 13.16 0.0M
2023-11-16 13.04 13.04 13.04 13.04 0.0M
2023-11-15 13.43 13.43 13.33 13.39 0.0M
2023-11-14 13.02 13.04 13.02 13.17 0.0M
2023-11-13 12.46 12.46 12.46 12.46 0.0M
2023-11-10 12.16 12.16 12.16 12.16 0.0M
2023-11-09 12.10 12.10 12.10 12.10 0.0M
2023-11-08 11.89 11.92 11.89 11.96 0.0M
2023-11-07 12.04 12.04 12.04 12.04 0.0M
2023-11-06 11.61 11.67 11.61 11.65 0.0M
2023-11-03 11.56 11.56 11.56 11.56 0.0M
2023-11-02 11.01 11.01 11.01 11.02 0.0M
2023-11-01 10.33 10.33 10.33 10.28 0.0M
2023-10-31 9.72 9.72 9.72 9.88 0.0M
2023-10-30 9.78 9.78 9.78 9.78 0.0M
2023-10-27 9.73 9.73 9.73 9.87 0.0M
2023-10-26 9.96 9.99 9.96 9.63 0.0M
2023-10-25 10.40 10.40 10.40 10.40 0.0M
2023-10-24 10.78 10.78 10.78 10.78 0.0M
2023-10-23 10.51 10.51 10.51 10.65 0.0M
2023-10-20 10.51 10.51 10.51 10.51 0.0M
2023-10-19 11.43 11.43 11.43 11.43 0.0M
2023-10-18 11.51 11.51 11.51 11.51 0.0M
2023-10-17 11.76 11.76 11.76 11.76 0.0M
2023-10-16 11.92 11.92 11.92 11.92 0.0M
2023-10-13 11.62 11.62 11.62 11.62 0.0M
2023-10-12 12.22 12.22 12.22 12.22 0.0M
2023-10-11 12.23 12.23 12.23 12.23 0.0M
2023-10-10 12.04 12.04 12.04 12.04 0.0M
2023-10-09 11.31 11.31 11.31 11.31 0.0M
2023-10-06 11.09 11.09 11.09 11.09 0.0M
2023-10-05 10.70 10.70 10.70 10.70 0.0M
2023-10-04 10.51 10.89 10.51 10.89 0.0M
2023-10-03 10.67 10.67 10.67 10.67 0.0M
2023-10-02 11.34 11.34 11.34 11.34 0.0M
2023-09-29 11.17 11.17 11.17 11.17 0.0M
2023-09-28 10.81 10.81 10.81 10.88 0.0M
2023-09-27 10.67 10.67 10.67 10.67 0.0M
2023-09-26 10.66 10.66 10.66 10.66 0.0M
2023-09-25 11.04 11.04 11.04 11.04 0.0M
2023-09-22 11.29 11.29 11.29 11.30 0.0M
2023-09-21 11.57 11.57 11.18 11.18 0.0M
2023-09-20 12.03 12.03 12.03 12.03 0.0M
2023-09-19 11.90 11.90 11.90 11.90 0.0M
2023-09-18 12.22 12.22 12.05 12.28 0.0M
2023-09-15 12.30 12.30 12.29 12.29 0.0M
2023-09-14 12.55 12.55 12.55 12.55 0.0M
2023-09-13 12.66 12.66 12.66 12.67 0.0M
2023-09-12 12.54 12.54 12.54 12.54 0.0M
2023-09-11 12.69 12.69 12.69 12.69 0.0M
2023-09-08 12.59 12.59 12.59 12.59 0.0M
2023-09-07 12.36 12.36 12.36 12.27 0.0M
2023-09-06 12.65 12.65 12.65 12.65 0.0M
2023-09-05 12.80 12.80 12.80 13.00 0.0M
2023-09-04 12.98 12.98 12.98 12.98 0.0M
2023-09-01 12.97 12.97 12.97 12.97 0.0M
2023-08-31 13.03 13.03 12.95 13.10 0.0M
2023-08-30 12.59 12.59 12.59 12.82 0.0M
2023-08-29 11.94 12.31 11.94 12.53 0.0M
2023-08-25 11.42 11.42 11.42 11.42 0.0M
2023-08-24 11.77 11.77 11.77 11.77 0.0M
2023-08-23 11.63 12.05 11.63 12.19 0.0M
2023-08-22 11.99 11.99 11.99 11.79 0.0M
2023-08-21 11.32 11.32 11.32 11.33 0.0M
2023-08-18 11.00 11.00 11.00 11.01 0.0M
2023-08-17 11.76 11.76 11.64 11.47 0.0M
2023-08-16 11.89 11.89 11.89 11.99 0.0M
2023-08-15 12.17 12.17 12.17 12.17 0.0M
2023-08-14 12.22 12.22 12.22 12.31 0.0M
2023-08-11 12.70 12.70 12.70 12.70 0.0M
2023-08-10 12.49 12.49 12.49 12.49 0.0M
2023-08-09 12.07 12.30 12.07 12.17 0.0M
2023-08-08 12.38 12.38 12.38 12.38 0.0M
2023-08-07 12.80 12.80 12.78 12.65 0.0M
2023-08-04 13.05 13.05 13.05 13.09 0.0M
2023-08-03 12.69 12.83 12.69 12.91 0.0M
2023-08-02 13.45 13.45 13.14 13.01 0.0M
2023-08-01 13.82 13.82 13.82 13.83 0.0M
2023-07-31 13.89 13.89 13.89 13.89 0.0M
2023-07-28 13.78 13.78 13.78 13.94 0.0M
2023-07-27 13.89 13.89 13.71 13.84 0.0M
2023-07-26 13.13 13.13 13.13 13.13 0.0M
2023-07-25 13.39 13.39 13.39 13.40 0.0M
2023-07-24 13.48 13.48 13.48 13.48 0.0M
2023-07-21 13.40 13.40 13.40 13.40 0.0M
2023-07-20 14.02 14.05 13.52 13.66 0.0M
2023-07-19 14.25 14.38 14.25 14.38 0.0M
2023-07-18 13.95 13.95 13.95 13.77 0.0M
2023-07-17 13.49 13.49 13.49 13.78 0.0M
2023-07-14 13.84 13.84 13.84 13.84 0.0M
2023-07-13 13.31 13.31 13.31 13.31 0.0M
2023-07-12 12.37 12.37 12.37 12.92 0.0M
2023-07-11 12.27 12.27 12.27 12.27 0.0M
2023-07-10 12.23 12.23 12.23 12.23 0.0M
2023-07-07 12.33 12.58 12.28 12.44 0.0M
2023-07-06 12.45 12.45 12.45 12.19 0.0M
2023-07-05 13.02 13.02 13.02 12.71 0.0M
2023-07-04 12.53 12.53 12.53 12.70 0.0M
2023-07-03 12.67 12.67 12.59 12.61 0.0M
2023-06-30 12.62 12.62 12.62 12.62 0.0M
2023-06-29 12.42 12.42 12.42 12.22 0.0M
2023-06-28 12.20 12.20 12.20 12.14 0.0M
2023-06-27 11.79 11.79 11.79 11.79 0.0M
2023-06-26 11.87 11.87 11.87 11.87 0.0M
2023-06-23 12.02 12.02 12.02 12.02 0.0M
2023-06-22 11.80 11.80 11.80 12.15 0.0M
2023-06-21 12.01 12.01 12.01 11.97 0.0M
2023-06-20 12.31 12.31 12.31 12.32 0.0M
2023-06-19 12.73 12.73 12.73 12.73 0.0M
2023-06-16 12.93 12.93 12.93 12.73 0.0M
2023-06-15 12.68 12.68 12.22 12.61 0.0M
2023-06-14 12.37 12.37 12.37 12.37 0.0M
2023-06-13 12.22 12.22 11.77 12.37 0.0M
2023-06-12 11.51 11.51 11.51 11.51 0.0M
2023-06-09 11.29 11.29 11.29 11.29 0.0M
2023-06-08 10.75 10.75 10.75 11.12 0.0M
2023-06-07 11.05 11.26 11.05 11.12 0.0M
2023-06-06 11.31 11.31 11.31 11.31 0.0M
2023-06-05 11.56 11.56 11.56 11.57 0.0M
2023-06-02 11.38 11.38 11.38 11.38 0.0M
2023-06-01 10.71 10.71 10.71 10.95 0.0M
2023-05-31 10.64 10.64 10.64 10.65 0.0M
2023-05-30 11.04 11.04 11.04 11.04 0.0M
2023-05-26 10.60 10.60 10.60 10.60 0.0M
2023-05-25 10.01 10.01 10.01 10.01 0.0M
2023-05-24 9.28 9.28 9.28 9.28 0.0M
2023-05-23 9.81 9.81 9.81 9.81 0.0M
2023-05-22 9.84 9.84 9.76 9.91 0.0M
2023-05-19 9.80 9.80 9.80 9.80 0.0M
2023-05-18 9.70 9.70 9.70 9.70 0.0M
2023-05-17 9.12 9.12 9.12 9.12 0.0M
2023-05-16 9.12 9.12 9.12 9.13 0.0M
2023-05-15 8.92 8.92 8.92 8.92 0.0M
2023-05-12 8.94 8.94 8.94 8.82 0.0M
2023-05-11 8.92 8.92 8.92 8.92 0.0M
2023-05-10 8.79 8.79 8.79 8.80 0.0M
2023-05-09 8.62 8.62 8.62 8.62 0.0M
2023-05-05 8.62 8.62 8.62 8.62 0.0M
2023-05-04 8.23 8.23 8.23 8.23 0.0M
2023-05-03 8.45 8.45 8.45 8.45 0.0M
2023-05-02 8.62 8.62 8.62 8.35 0.0M
2023-04-28 8.52 8.52 8.52 8.51 0.0M
2023-04-27 8.26 8.26 8.26 8.37 0.0M
2023-04-26 8.07 8.07 8.07 8.07 0.0M
2023-04-25 8.23 8.23 8.23 8.23 0.0M
2023-04-24 8.13 8.13 8.13 8.13 0.0M
2023-04-21 8.26 8.26 8.26 8.26 0.0M
2023-04-20 8.36 8.36 8.36 8.36 0.0M
2023-04-19 8.41 8.41 8.41 8.41 0.0M
2023-04-18 8.52 8.52 8.52 8.49 0.0M
2023-04-17 8.49 8.49 8.49 8.36 0.0M
2023-04-14 8.39 8.39 8.39 8.39 0.0M
2023-04-13 8.39 8.39 8.39 8.40 0.0M
2023-04-12 8.23 8.23 8.23 8.19 0.0M
2023-04-11 8.49 8.49 8.38 8.29 0.0M
2023-04-06 8.28 8.28 8.28 8.28 0.0M
2023-04-05 8.22 8.22 8.22 8.22 0.0M
2023-04-04 8.30 8.63 8.30 8.59 0.0M
2023-04-03 8.50 8.50 8.50 8.50 0.0M
2023-03-31 8.53 8.53 8.53 8.53 0.0M
2023-03-30 8.30 8.30 8.30 8.30 0.0M
2023-03-29 7.98 7.98 7.98 7.98 0.0M
2023-03-28 7.82 7.82 7.82 7.82 0.0M
2023-03-27 7.97 8.04 7.97 7.90 0.0M
2023-03-24 7.75 7.75 7.75 7.75 0.0M
2023-03-23 8.16 8.16 8.16 8.16 0.0M
2023-03-22 7.88 7.91 7.88 7.97 0.0M
2023-03-21 7.80 7.80 7.80 7.76 0.0M
2023-03-20 7.35 7.35 7.35 7.48 0.0M
2023-03-17 7.36 7.72 7.36 7.53 0.0M
2023-03-16 7.24 7.24 7.10 7.54 0.0M
2023-03-15 6.82 6.82 6.82 6.82 0.0M
2023-03-14 6.97 6.97 6.97 6.97 0.0M
2023-03-13 6.70 6.70 6.70 6.70 0.0M
2023-03-10 6.78 6.78 6.78 6.78 0.0M
2023-03-09 7.17 7.17 7.17 7.17 0.0M
2023-03-08 6.94 6.94 6.93 7.03 0.0M
2023-03-07 7.29 7.29 7.09 7.06 0.0M
2023-03-06 7.47 7.47 7.47 7.47 0.0M
2023-03-03 6.93 7.05 6.93 7.04 0.0M
2023-03-02 6.53 6.53 6.52 6.53 0.0M
2023-03-01 6.61 6.61 6.61 6.61 0.0M
2023-02-28 6.87 6.87 6.87 6.87 0.0M
2023-02-27 6.79 6.81 6.79 6.87 0.0M
2023-02-24 6.66 6.66 6.66 6.66 0.0M
2023-02-23 6.86 6.86 6.86 6.86 0.0M
2023-02-22 6.89 6.89 6.84 6.86 0.0M
2023-02-21 6.98 6.98 6.98 6.98 0.0M
2023-02-20 7.38 7.38 7.38 7.38 0.0M
2023-02-17 7.23 7.23 7.23 7.23 0.0M
2023-02-16 7.87 7.87 7.87 7.87 0.0M
2023-02-15 7.84 7.84 7.84 7.84 0.0M
2023-02-14 7.53 7.53 7.53 7.53 0.0M
2023-02-13 7.64 7.64 7.64 7.64 0.0M
2023-02-10 7.31 7.31 7.31 7.31 0.0M
2023-02-09 7.76 7.76 7.76 7.77 0.0M
2023-02-08 7.67 7.67 7.67 7.67 0.0M
2023-02-07 7.74 7.74 7.74 7.74 0.0M
2023-02-06 7.73 7.73 7.73 7.80 0.0M
2023-02-03 8.28 8.28 8.28 8.28 0.0M
2023-02-02 7.96 8.20 7.96 8.16 0.0M
2023-02-01 7.01 7.01 7.01 7.01 0.0M
2023-01-31 6.94 6.94 6.94 6.94 0.0M
2023-01-30 6.89 6.89 6.89 6.90 0.0M
2023-01-27 6.85 6.85 6.85 7.07 0.0M
2023-01-26 6.74 6.74 6.74 6.73 0.0M
2023-01-25 6.34 6.34 6.34 6.34 0.0M
2023-01-24 6.69 6.69 6.69 6.69 0.0M
2023-01-23 6.65 6.65 6.65 6.65 0.0M
2023-01-20 6.09 6.09 6.09 6.09 0.0M
2023-01-19 5.97 5.97 5.97 5.76 0.0M
2023-01-18 6.22 6.22 6.22 6.13 0.0M
2023-01-17 6.14 6.14 6.14 6.14 0.0M
2023-01-16 6.16 6.16 6.16 6.16 0.0M
2023-01-13 6.01 6.01 6.01 6.01 0.0M
2023-01-12 5.94 5.94 5.90 5.95 0.0M
2023-01-11 5.82 5.82 5.82 5.82 0.0M
2023-01-10 5.57 5.57 5.57 5.57 0.0M
2023-01-09 5.82 5.82 5.82 5.82 0.0M
2023-01-06 5.27 5.27 5.27 5.27 0.0M
2023-01-05 5.08 5.08 5.08 5.08 0.0M
2023-01-04 5.28 5.28 5.28 5.28 0.0M
2023-01-03 5.17 5.17 5.17 5.17 0.0M