NASDAQ Internet (QNET)

QNET
🏛️ Estados Unidos →
1,721.90
Última Actualización: 2025-09-29
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
2022-12-30 671.86 680.05 669.30 679.86 0.0M
2022-12-29 665.08 683.65 663.98 681.61 0.0M
2022-12-28 668.16 673.89 658.88 659.37 0.0M
2022-12-27 672.68 675.64 665.15 670.27 0.0M
2022-12-23 670.55 676.59 664.97 675.57 0.0M
2022-12-22 678.96 679.36 660.97 673.73 0.0M
2022-12-21 676.47 690.78 673.54 686.31 0.0M
2022-12-20 668.84 681.36 667.13 676.27 0.0M
2022-12-19 686.10 686.49 670.47 673.18 0.0M
2022-12-16 690.74 697.49 682.89 686.68 0.0M
2022-12-15 707.03 709.07 685.76 689.52 0.0M
2022-12-14 721.06 728.99 710.16 719.28 0.0M
2022-12-13 741.79 748.91 715.56 721.04 0.0M
2022-12-12 705.48 712.51 701.63 712.41 0.0M
2022-12-09 705.68 715.14 702.64 705.36 0.0M
2022-12-08 699.36 710.11 695.48 706.58 0.0M
2022-12-07 695.21 700.75 689.08 694.99 0.0M
2022-12-06 717.67 719.65 698.71 702.30 0.0M
2022-12-05 734.43 738.57 716.24 719.01 0.0M
2022-12-02 724.83 740.67 723.45 738.01 0.0M
2022-12-01 731.56 741.45 728.17 736.22 0.0M
2022-11-30 697.83 734.02 697.09 734.02 0.0M
2022-11-29 698.59 701.74 691.86 694.17 0.0M
2022-11-28 702.92 710.07 693.95 695.37 0.0M
2022-11-25 703.62 706.53 702.65 703.99 0.0M
2022-11-23 698.32 711.32 697.01 709.25 0.0M
2022-11-22 690.12 697.23 680.79 696.82 0.0M
2022-11-21 703.53 706.29 689.18 693.41 0.0M
2022-11-18 715.64 716.36 698.10 703.47 0.0M
2022-11-17 704.31 716.03 701.92 710.28 0.0M
2022-11-16 729.31 730.25 717.93 720.42 0.0M
2022-11-15 738.75 747.56 729.27 737.92 0.0M
2022-11-14 716.22 726.73 711.72 715.07 0.0M
2022-11-11 698.65 726.22 697.98 722.41 0.0M
2022-11-10 675.99 696.55 672.60 696.23 0.0M
2022-11-09 657.59 658.26 638.94 639.81 0.0M
2022-11-08 661.02 673.79 652.08 663.11 0.0M
2022-11-07 659.33 662.41 650.49 660.81 0.0M
2022-11-04 660.60 663.00 639.50 652.33 0.0M
2022-11-03 653.93 661.99 646.39 647.31 0.0M
2022-11-02 689.17 691.15 657.95 658.19 0.0M
2022-11-01 704.65 711.33 689.31 689.46 0.0M
2022-10-31 699.68 701.91 686.58 691.36 0.0M
2022-10-28 686.24 702.41 682.44 701.82 0.0M
2022-10-27 702.97 710.91 695.35 696.07 0.0M
2022-10-26 711.27 733.94 709.12 713.92 0.0M
2022-10-25 713.16 731.71 713.12 729.76 0.0M
2022-10-24 706.86 709.84 687.02 707.11 0.0M
2022-10-21 694.52 713.22 689.62 712.22 0.0M
2022-10-20 701.59 719.87 699.64 702.42 0.0M
2022-10-19 703.00 714.31 696.70 700.97 0.0M
2022-10-18 719.06 721.88 697.91 706.35 0.0M
2022-10-17 684.55 701.06 683.83 698.05 0.0M
2022-10-14 695.11 698.21 665.66 666.49 0.0M
2022-10-13 657.97 690.57 649.88 686.74 0.0M
2022-10-12 674.23 682.94 669.82 678.95 0.0M
2022-10-11 687.82 689.45 665.76 674.33 0.0M
2022-10-10 703.15 704.34 685.82 693.00 0.0M
2022-10-07 720.53 721.39 700.67 704.19 0.0M
2022-10-06 735.37 742.64 728.99 733.50 0.0M
2022-10-05 727.50 740.04 719.16 735.85 0.0M
2022-10-04 721.17 738.45 720.50 738.08 0.0M
2022-10-03 694.28 707.68 686.52 703.42 0.0M
2022-09-30 693.72 709.73 688.01 688.33 0.0M
2022-09-29 706.98 707.71 689.25 697.24 0.0M
2022-09-28 691.82 720.74 691.64 717.66 0.0M
2022-09-27 703.27 710.62 686.81 692.81 0.0M
2022-09-26 698.79 711.81 692.25 692.66 0.0M
2022-09-23 705.79 707.14 688.89 698.38 0.0M
2022-09-22 721.71 725.78 710.31 712.31 0.0M
2022-09-21 743.44 754.01 724.84 724.90 0.0M
2022-09-20 748.99 754.35 739.53 743.20 0.0M
2022-09-19 744.26 756.09 744.02 755.65 0.0M
2022-09-16 754.18 754.72 742.37 750.21 0.0M
2022-09-15 768.27 786.76 764.56 768.37 0.0M
2022-09-14 772.95 779.69 764.13 778.85 0.0M
2022-09-13 787.50 789.67 769.37 771.42 0.0M
2022-09-12 809.63 818.55 809.00 816.41 0.0M
2022-09-09 790.79 807.28 790.75 805.90 0.0M
2022-09-08 765.71 783.98 764.23 782.44 0.0M
2022-09-07 755.61 777.95 754.75 776.46 0.0M
2022-09-06 762.91 765.19 748.10 755.36 0.0M
2022-09-02 778.85 783.84 759.78 764.11 0.0M
2022-09-01 767.29 774.74 753.50 773.99 0.0M
2022-08-31 786.55 795.29 775.53 775.63 0.0M
2022-08-30 789.14 792.03 766.22 773.89 0.0M
2022-08-29 783.92 795.06 781.38 781.73 0.0M
2022-08-26 824.49 827.95 789.72 789.82 0.0M
2022-08-25 809.53 824.49 806.79 824.23 0.0M
2022-08-24 795.66 814.30 793.97 805.74 0.0M
2022-08-23 800.31 809.42 795.86 797.09 0.0M
2022-08-22 813.17 815.17 800.65 802.70 0.0M
2022-08-19 840.37 842.08 824.75 827.53 0.0M
2022-08-18 851.89 855.78 843.12 852.62 0.0M
2022-08-17 864.18 864.28 849.86 854.07 0.0M
2022-08-16 874.03 881.72 861.98 875.01 0.0M
2022-08-15 870.02 881.32 868.47 878.77 0.0M
2022-08-12 862.38 874.52 858.53 874.48 0.0M
2022-08-11 873.62 885.01 853.32 856.46 0.0M
2022-08-10 850.38 858.04 843.49 857.64 0.0M
2022-08-09 832.10 834.65 820.25 825.58 0.0M
2022-08-08 840.81 859.63 837.67 839.99 0.0M
2022-08-05 828.59 845.44 825.91 837.00 0.0M
2022-08-04 836.94 844.05 828.58 841.39 0.0M
2022-08-03 810.63 834.49 810.44 832.05 0.0M
2022-08-02 786.42 810.65 786.42 801.25 0.0M
2022-08-01 784.49 801.19 777.22 793.65 0.0M
2022-07-29 787.64 794.00 778.50 791.79 0.0M
2022-07-28 777.92 786.27 762.44 786.14 0.0M
2022-07-27 759.33 786.13 757.61 782.97 0.0M
2022-07-26 761.32 761.68 739.24 741.38 0.0M
2022-07-25 774.13 775.36 762.91 769.13 0.0M
2022-07-22 796.67 800.62 769.21 774.33 0.0M
2022-07-21 790.07 803.46 783.60 803.38 0.0M
2022-07-20 771.41 794.01 769.31 791.86 0.0M
2022-07-19 750.52 766.77 743.22 766.34 0.0M
2022-07-18 745.33 758.84 735.63 738.72 0.0M
2022-07-15 722.55 735.47 716.83 735.02 0.0M
2022-07-14 724.17 724.80 707.41 715.25 0.0M
2022-07-13 716.66 734.63 711.86 728.73 0.0M
2022-07-12 741.75 747.42 727.09 730.86 0.0M
2022-07-11 757.35 758.84 736.24 738.06 0.0M
2022-07-08 763.54 777.94 758.33 769.04 0.0M
2022-07-07 757.51 776.50 755.77 775.14 0.0M
2022-07-06 761.23 764.34 747.77 755.52 0.0M
2022-07-05 724.69 760.89 716.81 760.66 0.0M
2022-07-01 723.47 735.34 718.12 735.07 0.0M
2022-06-30 730.67 732.11 707.11 722.27 0.0M
2022-06-29 738.77 746.28 730.69 739.34 0.0M
2022-06-28 770.60 780.38 741.15 741.54 0.0M
2022-06-27 786.65 788.40 766.87 770.51 0.0M
2022-06-24 755.32 782.36 753.00 781.97 0.0M
2022-06-23 733.48 748.89 726.85 746.47 0.0M
2022-06-22 719.02 741.74 718.84 728.02 0.0M
2022-06-21 727.28 740.69 726.49 727.42 0.0M
2022-06-17 707.94 724.50 704.61 718.18 0.0M
2022-06-16 719.08 719.44 698.84 704.19 0.0M
2022-06-15 724.28 748.68 721.17 738.77 0.0M
2022-06-14 720.33 722.91 706.56 714.00 0.0M
2022-06-13 733.93 737.06 710.96 713.12 0.0M
2022-06-10 780.82 782.25 757.95 759.77 0.0M
2022-06-09 819.77 827.40 796.34 796.59 0.0M
2022-06-08 822.90 836.88 819.51 830.00 0.0M
2022-06-07 802.69 822.49 798.80 821.18 0.0M
2022-06-06 818.70 826.69 805.14 811.62 0.0M
2022-06-03 812.22 818.56 800.12 803.18 0.0M
2022-06-02 789.86 827.07 787.70 826.21 0.0M
2022-06-01 804.64 817.91 784.68 791.13 0.0M
2022-05-31 801.39 807.37 786.46 797.19 0.0M
2022-05-27 781.14 797.95 780.67 797.92 0.0M
2022-05-26 746.47 778.31 745.98 773.85 0.0M
2022-05-25 729.90 751.95 728.71 746.40 0.0M
2022-05-24 748.34 748.93 720.29 729.57 0.0M
2022-05-23 762.25 769.05 749.42 768.21 0.0M
2022-05-20 774.48 776.86 738.72 760.52 0.0M
2022-05-19 752.43 774.63 749.12 761.46 0.0M
2022-05-18 778.27 782.13 749.05 751.52 0.0M
2022-05-17 783.92 794.69 770.52 789.64 0.0M
2022-05-16 776.34 783.66 764.74 767.08 0.0M
2022-05-13 760.21 784.64 759.70 783.03 0.0M
2022-05-12 729.35 763.79 717.53 746.28 0.0M
2022-05-11 760.72 778.43 738.50 740.17 0.0M
2022-05-10 779.16 787.60 752.58 767.36 0.0M
2022-05-09 788.77 795.65 758.49 761.99 0.0M
2022-05-06 821.42 825.56 793.01 805.57 0.0M
2022-05-05 868.74 868.89 819.68 828.19 0.0M
2022-05-04 853.45 883.87 832.61 882.23 0.0M
2022-05-03 861.61 870.23 853.60 859.92 0.0M
2022-05-02 842.72 866.35 837.11 865.63 0.0M
2022-04-29 869.23 886.62 843.59 845.12 0.0M
2022-04-28 866.22 885.98 846.96 880.25 0.0M
2022-04-27 841.93 861.58 836.20 841.80 0.0M
2022-04-26 871.44 871.49 844.19 844.19 0.0M
2022-04-25 855.04 878.01 852.49 877.75 0.0M
2022-04-22 882.99 892.90 860.30 861.32 0.0M
2022-04-21 922.52 931.16 878.03 880.77 0.0M
2022-04-20 950.75 950.75 913.31 915.27 0.0M
2022-04-19 935.59 965.66 932.84 963.24 0.0M
2022-04-18 942.40 946.38 925.75 938.45 0.0M
2022-04-14 969.08 970.99 944.52 944.87 0.0M
2022-04-13 947.63 972.13 945.34 969.39 0.0M
2022-04-12 974.12 984.25 947.49 950.40 0.0M
2022-04-11 965.00 974.46 955.61 961.04 0.0M
2022-04-08 984.59 990.53 974.96 976.33 0.0M
2022-04-07 994.56 1,002.09 971.89 991.13 0.0M
2022-04-06 1,014.89 1,016.29 986.96 998.16 0.0M
2022-04-05 1,061.70 1,062.81 1,030.48 1,034.03 0.0M
2022-04-04 1,039.35 1,064.90 1,038.21 1,063.15 0.0M
2022-04-01 1,025.86 1,038.25 1,020.43 1,027.62 0.0M
2022-03-31 1,041.90 1,042.56 1,018.10 1,018.31 0.0M
2022-03-30 1,052.59 1,061.71 1,036.93 1,042.58 0.0M
2022-03-29 1,046.48 1,066.31 1,042.06 1,061.85 0.0M
2022-03-28 1,015.36 1,031.24 1,006.25 1,031.16 0.0M
2022-03-25 1,021.74 1,024.00 1,000.20 1,013.20 0.0M
2022-03-24 1,014.14 1,024.89 999.13 1,024.73 0.0M
2022-03-23 1,012.41 1,029.81 1,006.22 1,011.16 0.0M
2022-03-22 999.90 1,035.28 999.33 1,028.63 0.0M
2022-03-21 1,010.95 1,010.95 982.56 997.68 0.0M
2022-03-18 976.89 1,018.34 974.18 1,018.34 0.0M
2022-03-17 953.28 980.93 948.50 980.63 0.0M
2022-03-16 914.49 966.53 914.49 966.38 0.0M
2022-03-15 867.57 891.18 861.35 889.55 0.0M
2022-03-14 880.23 893.01 859.01 861.77 0.0M
2022-03-11 929.18 930.02 888.96 889.58 0.0M
2022-03-10 929.03 930.25 910.68 923.10 0.0M
2022-03-09 926.88 946.61 925.71 943.96 0.0M
2022-03-08 900.75 930.54 890.30 900.67 0.0M
2022-03-07 952.37 955.92 904.14 904.48 0.0M
2022-03-04 973.92 980.01 945.02 950.25 0.0M
2022-03-03 1,016.98 1,018.13 972.88 978.28 0.0M
2022-03-02 1,012.32 1,015.67 989.52 1,010.79 0.0M
2022-03-01 1,029.07 1,036.35 1,003.92 1,009.88 0.0M
2022-02-28 1,019.54 1,038.08 1,011.00 1,029.32 0.0M
2022-02-25 1,007.64 1,024.68 992.40 1,024.32 0.0M
2022-02-24 925.66 1,009.49 924.85 1,007.78 0.0M
2022-02-23 1,003.26 1,008.68 968.11 968.66 0.0M
2022-02-22 1,003.97 1,017.99 983.32 992.46 0.0M
2022-02-18 1,035.78 1,042.78 1,012.08 1,015.19 0.0M
2022-02-17 1,071.72 1,078.50 1,040.32 1,041.69 0.0M
2022-02-16 1,083.66 1,083.66 1,067.55 1,080.84 0.0M
2022-02-15 1,081.45 1,100.07 1,079.25 1,099.36 0.0M
2022-02-14 1,065.93 1,083.81 1,057.09 1,065.26 0.0M
2022-02-11 1,109.91 1,116.34 1,063.59 1,069.22 0.0M
2022-02-10 1,111.19 1,136.85 1,099.44 1,105.51 0.0M
2022-02-09 1,111.89 1,131.31 1,106.33 1,131.24 0.0M
2022-02-08 1,075.02 1,099.17 1,073.69 1,096.63 0.0M
2022-02-07 1,099.08 1,108.81 1,079.36 1,082.17 0.0M
2022-02-04 1,070.44 1,110.10 1,063.14 1,098.78 0.0M
2022-02-03 1,082.73 1,088.01 1,055.18 1,056.95 0.0M
2022-02-02 1,171.99 1,171.99 1,128.46 1,136.84 0.0M
2022-02-01 1,156.78 1,170.67 1,137.57 1,169.30 0.0M
2022-01-31 1,096.45 1,149.32 1,095.19 1,148.78 0.0M
2022-01-28 1,056.10 1,086.74 1,038.60 1,086.40 0.0M
2022-01-27 1,073.95 1,087.83 1,050.19 1,051.70 0.0M
2022-01-26 1,101.10 1,104.58 1,048.98 1,058.46 0.0M
2022-01-25 1,083.69 1,096.07 1,062.66 1,073.96 0.0M
2022-01-24 1,069.11 1,107.15 1,028.55 1,105.56 0.0M
2022-01-21 1,139.71 1,145.69 1,096.99 1,097.94 0.0M
2022-01-20 1,186.98 1,211.56 1,165.31 1,167.03 0.0M
2022-01-19 1,181.42 1,195.46 1,170.01 1,170.56 0.0M
2022-01-18 1,189.73 1,198.23 1,174.78 1,176.12 0.0M
2022-01-14 1,199.14 1,215.53 1,188.74 1,209.73 0.0M
2022-01-13 1,250.19 1,251.48 1,206.29 1,207.76 0.0M
2022-01-12 1,265.62 1,271.46 1,242.04 1,251.67 0.0M
2022-01-11 1,218.74 1,255.39 1,213.59 1,252.59 0.0M
2022-01-10 1,206.22 1,221.43 1,177.38 1,220.72 0.0M
2022-01-07 1,230.38 1,246.02 1,213.95 1,219.65 0.0M
2022-01-06 1,215.78 1,246.95 1,207.44 1,230.79 0.0M
2022-01-05 1,260.16 1,273.05 1,223.04 1,223.25 0.0M
2022-01-04 1,308.03 1,308.63 1,259.13 1,275.86 0.0M
2022-01-03 1,305.70 1,310.15 1,285.22 1,307.63 0.0M