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
2023-12-29 1,103.80 1,106.81 1,091.35 1,095.50 0.0M
2023-12-28 1,105.06 1,107.21 1,102.20 1,104.30 0.0M
2023-12-27 1,102.40 1,105.20 1,098.45 1,102.47 0.0M
2023-12-26 1,099.51 1,102.73 1,097.79 1,100.92 0.0M
2023-12-22 1,098.25 1,101.68 1,092.74 1,097.99 0.0M
2023-12-21 1,094.15 1,099.59 1,088.83 1,099.26 0.0M
2023-12-20 1,098.19 1,106.69 1,082.44 1,082.71 0.0M
2023-12-19 1,092.29 1,101.38 1,091.93 1,099.85 0.0M
2023-12-18 1,077.26 1,092.10 1,077.14 1,089.08 0.0M
2023-12-15 1,076.33 1,081.67 1,071.65 1,076.62 0.0M
2023-12-14 1,076.06 1,081.46 1,062.55 1,073.65 0.0M
2023-12-13 1,068.85 1,078.69 1,059.55 1,076.73 0.0M
2023-12-12 1,058.94 1,067.21 1,054.77 1,067.13 0.0M
2023-12-11 1,053.20 1,061.99 1,050.17 1,060.39 0.0M
2023-12-08 1,045.07 1,059.77 1,044.08 1,058.49 0.0M
2023-12-07 1,039.82 1,052.99 1,039.82 1,051.87 0.0M
2023-12-06 1,048.23 1,048.23 1,035.25 1,035.88 0.0M
2023-12-05 1,034.16 1,043.61 1,031.87 1,041.72 0.0M
2023-12-04 1,045.29 1,046.72 1,034.71 1,042.02 0.0M
2023-12-01 1,037.93 1,052.77 1,034.61 1,051.74 0.0M
2023-11-30 1,046.22 1,049.38 1,032.57 1,041.80 0.0M
2023-11-29 1,052.04 1,054.94 1,041.46 1,042.63 0.0M
2023-11-28 1,042.21 1,048.83 1,039.10 1,048.53 0.0M
2023-11-27 1,039.91 1,049.52 1,038.45 1,044.37 0.0M
2023-11-24 1,037.82 1,040.84 1,036.25 1,039.83 0.0M
2023-11-22 1,036.63 1,044.09 1,034.95 1,040.89 0.0M
2023-11-21 1,028.16 1,031.49 1,023.12 1,029.20 0.0M
2023-11-20 1,023.18 1,037.65 1,023.13 1,035.65 0.0M
2023-11-17 1,019.62 1,024.03 1,017.02 1,021.93 0.0M
2023-11-16 1,016.05 1,022.31 1,011.85 1,021.59 0.0M
2023-11-15 1,022.99 1,029.15 1,017.42 1,022.21 0.0M
2023-11-14 1,009.22 1,019.87 1,009.08 1,017.06 0.0M
2023-11-13 987.99 996.28 984.45 993.32 0.0M
2023-11-10 974.58 993.36 972.89 992.94 0.0M
2023-11-09 984.66 989.45 973.19 974.49 0.0M
2023-11-08 979.34 984.19 975.30 981.61 0.0M
2023-11-07 970.24 984.08 966.47 980.65 0.0M
2023-11-06 971.27 973.05 959.95 966.89 0.0M
2023-11-03 953.36 970.61 952.38 967.49 0.0M
2023-11-02 939.39 946.87 938.14 946.32 0.0M
2023-11-01 912.14 923.37 908.80 922.28 0.0M
2023-10-31 906.56 910.75 898.12 909.60 0.0M
2023-10-30 896.70 908.98 895.01 904.76 0.0M
2023-10-27 892.50 896.33 882.39 885.62 0.0M
2023-10-26 894.39 897.87 875.39 881.23 0.0M
2023-10-25 920.41 920.53 896.08 898.40 0.0M
2023-10-24 925.60 937.10 922.63 931.33 0.0M
2023-10-23 907.47 927.60 901.71 917.99 0.0M
2023-10-20 924.63 926.20 909.09 912.17 0.0M
2023-10-19 939.40 943.57 924.95 926.78 0.0M
2023-10-18 942.88 948.31 927.42 929.57 0.0M
2023-10-17 938.57 952.85 938.10 948.93 0.0M
2023-10-16 937.24 949.22 934.62 946.41 0.0M
2023-10-13 949.26 951.56 927.98 931.36 0.0M
2023-10-12 960.27 963.12 943.51 949.30 0.0M
2023-10-11 957.61 964.45 951.98 959.77 0.0M
2023-10-10 946.84 960.79 945.75 952.86 0.0M
2023-10-09 932.47 946.46 926.42 943.87 0.0M
2023-10-06 913.84 944.36 913.59 941.47 0.0M
2023-10-05 924.06 924.24 908.57 921.33 0.0M
2023-10-04 917.58 926.75 914.37 925.15 0.0M
2023-10-03 931.26 934.28 909.87 913.97 0.0M
2023-10-02 930.00 942.65 929.15 937.83 0.0M
2023-09-29 937.26 944.47 928.17 930.63 0.0M
2023-09-28 914.83 931.94 912.43 926.79 0.0M
2023-09-27 919.29 924.12 908.57 918.97 0.0M
2023-09-26 924.72 926.72 913.19 915.81 0.0M
2023-09-25 920.58 930.77 918.56 930.57 0.0M
2023-09-22 933.22 937.92 924.63 925.46 0.0M
2023-09-21 935.54 937.47 926.10 926.23 0.0M
2023-09-20 965.93 970.16 949.68 949.82 0.0M
2023-09-19 962.84 965.52 953.80 964.39 0.0M
2023-09-18 968.13 974.28 967.12 968.35 0.0M
2023-09-15 984.29 985.96 970.64 973.33 0.0M
2023-09-14 988.25 992.18 979.57 988.39 0.0M
2023-09-13 982.82 986.39 976.60 982.93 0.0M
2023-09-12 990.12 996.66 983.69 983.94 0.0M
2023-09-11 991.34 997.35 987.88 995.81 0.0M
2023-09-08 983.45 988.36 981.93 984.59 0.0M
2023-09-07 976.85 985.18 972.58 982.82 0.0M
2023-09-06 988.76 995.36 980.61 986.47 0.0M
2023-09-05 985.71 993.87 983.68 990.50 0.0M
2023-09-01 991.93 994.41 984.17 988.23 0.0M
2023-08-31 981.34 988.44 979.55 982.98 0.0M
2023-08-30 965.45 974.60 963.44 973.74 0.0M
2023-08-29 945.99 968.23 945.87 966.94 0.0M
2023-08-28 943.04 948.66 941.51 946.95 0.0M
2023-08-25 932.82 942.31 921.46 938.43 0.0M
2023-08-24 959.01 959.09 930.46 930.54 0.0M
2023-08-23 938.15 957.03 938.14 952.09 0.0M
2023-08-22 941.09 941.60 934.34 935.86 0.0M
2023-08-21 928.33 936.46 923.13 934.98 0.0M
2023-08-18 917.22 929.23 914.74 926.20 0.0M
2023-08-17 946.40 947.55 929.44 930.41 0.0M
2023-08-16 950.87 954.83 943.17 943.20 0.0M
2023-08-15 969.98 970.24 952.48 954.57 0.0M
2023-08-14 960.19 973.18 956.40 973.15 0.0M
2023-08-11 965.19 970.26 960.64 964.34 0.0M
2023-08-10 977.59 987.80 969.68 975.25 0.0M
2023-08-09 984.93 985.07 964.55 966.52 0.0M
2023-08-08 983.12 984.05 972.62 982.79 0.0M
2023-08-07 985.67 994.13 979.31 993.79 0.0M
2023-08-04 994.68 997.03 979.77 981.13 0.0M
2023-08-03 975.92 984.58 974.30 977.33 0.0M
2023-08-02 998.12 998.64 976.38 984.08 0.0M
2023-08-01 1,014.00 1,015.41 1,006.34 1,013.34 0.0M
2023-07-31 1,015.82 1,024.52 1,015.61 1,022.55 0.0M
2023-07-28 994.69 1,013.69 993.75 1,012.19 0.0M
2023-07-27 1,007.69 1,010.21 979.95 983.08 0.0M
2023-07-26 987.51 994.40 980.71 990.93 0.0M
2023-07-25 991.44 994.20 987.62 988.44 0.0M
2023-07-24 990.81 992.46 979.80 988.77 0.0M
2023-07-21 995.65 1,000.42 986.05 988.88 0.0M
2023-07-20 1,006.89 1,011.01 987.75 989.73 0.0M
2023-07-19 1,019.28 1,026.39 1,013.47 1,017.63 0.0M
2023-07-18 1,003.31 1,015.31 997.57 1,013.40 0.0M
2023-07-17 998.71 1,008.20 996.69 1,006.04 0.0M
2023-07-14 1,007.20 1,012.11 996.55 999.47 0.0M
2023-07-13 992.45 1,009.23 992.13 1,006.52 0.0M
2023-07-12 979.00 983.83 973.12 982.68 0.0M
2023-07-11 949.11 968.84 949.11 967.42 0.0M
2023-07-10 942.00 948.82 939.17 948.72 0.0M
2023-07-07 939.58 953.96 939.30 944.55 0.0M
2023-07-06 946.56 947.43 932.42 939.19 0.0M
2023-07-05 951.36 959.57 949.15 957.33 0.0M
2023-07-03 949.41 954.89 949.10 953.18 0.0M
2023-06-30 945.18 954.79 944.92 948.56 0.0M
2023-06-29 944.24 944.92 934.43 937.11 0.0M
2023-06-28 938.83 952.86 938.59 945.38 0.0M
2023-06-27 933.49 945.31 930.55 941.35 0.0M
2023-06-26 934.35 945.75 926.05 926.19 0.0M
2023-06-23 932.29 940.93 926.38 936.92 0.0M
2023-06-22 928.53 943.34 928.44 943.26 0.0M
2023-06-21 943.62 946.12 927.18 932.78 0.0M
2023-06-20 942.03 952.57 935.60 944.85 0.0M
2023-06-16 962.42 962.84 948.84 949.61 0.0M
2023-06-15 936.33 959.79 933.45 956.82 0.0M
2023-06-14 936.79 944.21 928.41 940.19 0.0M
2023-06-13 944.25 945.48 931.21 937.67 0.0M
2023-06-12 923.66 933.85 921.25 933.18 0.0M
2023-06-09 919.79 928.76 915.58 918.39 0.0M
2023-06-08 904.59 918.44 903.43 914.03 0.0M
2023-06-07 929.96 935.39 903.17 904.55 0.0M
2023-06-06 919.18 931.36 917.94 928.51 0.0M
2023-06-05 912.31 924.44 911.54 920.55 0.0M
2023-06-02 912.22 920.18 908.70 916.05 0.0M
2023-06-01 888.15 909.02 887.24 904.60 0.0M
2023-05-31 888.27 893.65 883.25 892.36 0.0M
2023-05-30 904.59 905.82 886.78 891.67 0.0M
2023-05-26 876.39 895.93 875.99 893.09 0.0M
2023-05-25 879.52 880.17 869.47 872.61 0.0M
2023-05-24 867.51 874.53 864.03 871.20 0.0M
2023-05-23 883.47 888.63 872.78 872.94 0.0M
2023-05-22 882.95 895.71 882.68 889.37 0.0M
2023-05-19 888.74 888.93 878.39 881.73 0.0M
2023-05-18 878.37 890.59 877.01 889.57 0.0M
2023-05-17 863.94 878.37 862.49 876.67 0.0M
2023-05-16 860.04 865.63 859.52 862.29 0.0M
2023-05-15 857.95 866.42 855.76 865.28 0.0M
2023-05-12 865.47 866.09 850.96 855.58 0.0M
2023-05-11 867.07 869.42 859.49 866.71 0.0M
2023-05-10 860.18 867.36 855.66 864.02 0.0M
2023-05-09 856.24 859.96 854.74 855.66 0.0M
2023-05-08 853.49 864.50 852.70 862.81 0.0M
2023-05-05 840.77 853.39 838.97 851.83 0.0M
2023-05-04 837.38 842.80 835.58 836.04 0.0M
2023-05-03 841.07 849.84 834.85 836.11 0.0M
2023-05-02 849.81 850.29 834.33 841.01 0.0M
2023-05-01 850.19 853.26 845.43 849.36 0.0M
2023-04-28 842.00 852.30 837.07 851.89 0.0M
2023-04-27 834.11 847.59 831.94 845.61 0.0M
2023-04-26 811.55 826.89 813.97 815.70 0.0M
2023-04-25 826.96 827.67 811.48 811.55 0.0M
2023-04-24 836.88 842.15 825.58 832.66 0.0M
2023-04-21 834.00 839.17 828.05 837.79 0.0M
2023-04-20 836.88 844.04 832.88 835.61 0.0M
2023-04-19 838.64 847.02 836.49 843.78 0.0M
2023-04-18 854.86 856.16 845.98 848.25 0.0M
2023-04-17 845.35 849.10 841.66 848.15 0.0M
2023-04-14 843.76 851.30 837.81 847.02 0.0M
2023-04-13 833.07 848.68 833.02 848.12 0.0M
2023-04-12 843.64 848.28 825.02 825.92 0.0M
2023-04-11 842.53 845.09 834.26 837.12 0.0M
2023-04-10 835.95 843.59 831.67 842.88 0.0M
2023-04-06 832.91 846.69 825.39 845.28 0.0M
2023-04-05 849.48 849.48 831.14 837.24 0.0M
2023-04-04 853.89 856.46 846.87 852.03 0.0M
2023-04-03 847.65 851.91 842.81 851.18 0.0M
2023-03-31 840.81 855.55 840.70 854.98 0.0M
2023-03-30 836.13 841.28 834.62 839.51 0.0M
2023-03-29 822.40 831.99 821.96 830.71 0.0M
2023-03-28 814.64 818.68 809.16 814.71 0.0M
2023-03-27 820.25 824.42 809.70 814.88 0.0M
2023-03-24 815.68 819.77 809.96 818.71 0.0M
2023-03-23 817.39 833.08 809.95 818.33 0.0M
2023-03-22 824.13 834.46 807.52 807.78 0.0M
2023-03-21 808.80 826.21 808.69 824.18 0.0M
2023-03-20 799.00 805.09 793.85 802.32 0.0M
2023-03-17 808.58 813.81 797.40 803.27 0.0M
2023-03-16 787.30 811.52 785.06 810.74 0.0M
2023-03-15 775.61 788.62 769.55 788.08 0.0M
2023-03-14 779.71 788.37 776.78 786.24 0.0M
2023-03-13 755.78 775.80 746.84 765.42 0.0M
2023-03-10 775.72 780.63 759.76 763.07 0.0M
2023-03-09 802.08 809.35 778.18 780.28 0.0M
2023-03-08 799.90 803.89 793.35 802.24 0.0M
2023-03-07 808.76 814.69 800.43 801.71 0.0M
2023-03-06 810.81 820.83 806.42 806.69 0.0M
2023-03-03 793.21 808.50 793.10 807.77 0.0M
2023-03-02 771.45 789.46 771.40 788.08 0.0M
2023-03-01 783.03 786.01 774.90 776.17 0.0M
2023-02-28 777.78 784.78 775.96 780.03 0.0M
2023-02-27 778.75 781.51 774.04 776.13 0.0M
2023-02-24 775.01 775.77 765.33 771.48 0.0M
2023-02-23 795.38 796.03 775.48 788.81 0.0M
2023-02-22 791.42 798.36 786.34 790.81 0.0M
2023-02-21 797.60 803.67 789.46 790.24 0.0M
2023-02-17 815.37 817.05 801.62 809.67 0.0M
2023-02-16 830.97 837.05 821.52 822.73 0.0M
2023-02-15 829.09 842.88 826.45 842.83 0.0M
2023-02-14 819.84 834.47 814.01 830.92 0.0M
2023-02-13 818.73 829.11 815.30 825.64 0.0M
2023-02-10 822.67 824.83 808.55 813.03 0.0M
2023-02-09 854.80 859.30 828.05 831.45 0.0M
2023-02-08 858.22 859.23 840.73 844.02 0.0M
2023-02-07 845.30 863.68 837.91 860.99 0.0M
2023-02-06 844.71 850.09 838.81 844.64 0.0M
2023-02-03 851.92 874.34 850.75 852.75 0.0M
2023-02-02 864.63 884.21 859.13 875.48 0.0M
2023-02-01 812.88 835.82 806.23 830.49 0.0M
2023-01-31 799.46 811.48 799.46 811.33 0.0M
2023-01-30 810.24 811.55 797.65 798.11 0.0M
2023-01-27 807.95 824.80 807.95 819.57 0.0M
2023-01-26 801.76 808.74 792.70 808.54 0.0M
2023-01-25 774.72 792.40 768.95 790.56 0.0M
2023-01-24 785.83 795.85 784.50 788.14 0.0M
2023-01-23 781.44 794.35 777.79 793.20 0.0M
2023-01-20 757.79 778.20 755.63 778.02 0.0M
2023-01-19 745.30 755.10 743.66 749.94 0.0M
2023-01-18 767.17 769.70 749.90 750.23 0.0M
2023-01-17 762.84 764.17 754.78 760.61 0.0M
2023-01-13 747.94 764.34 747.69 763.68 0.0M
2023-01-12 747.38 755.36 734.48 753.87 0.0M
2023-01-11 732.69 742.97 729.86 742.86 0.0M
2023-01-10 716.80 730.64 716.78 730.55 0.0M
2023-01-09 720.29 731.27 719.19 719.81 0.0M
2023-01-06 701.11 713.97 690.12 711.76 0.0M
2023-01-05 701.74 704.95 694.06 698.78 0.0M
2023-01-04 700.22 711.22 693.63 708.20 0.0M
2023-01-03 693.05 702.00 682.66 690.47 0.0M