WisdomTree NASDAQ 100 3x Daily Leveraged

QQQ3
🏛️ Alemania →
253.40
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 254.44 254.68 254.44 254.68 0.1K
09:05 255.06 255.06 255.06 255.06 0.0K
09:20 254.44 254.50 254.44 254.50 0.2K
09:40 254.80 254.80 254.80 254.80 0.0K
10:00 254.98 254.98 254.98 254.98 0.0K
10:15 254.98 255.00 254.98 255.00 0.6K
10:45 253.14 253.14 253.14 253.14 0.2K
10:50 253.04 253.04 252.94 252.94 0.6K
11:00 252.38 252.38 252.38 252.38 0.0K
12:20 253.46 253.46 253.34 253.34 2.0K
12:25 253.32 253.32 253.32 253.32 0.0K
12:30 253.14 253.14 253.14 253.14 0.1K
12:50 253.26 253.26 253.26 253.26 0.0K
13:10 254.20 254.20 254.20 254.20 0.0K
14:35 256.58 256.58 256.58 256.58 0.2K
14:45 256.58 256.58 256.58 256.58 0.2K
15:00 255.18 255.18 255.18 255.18 0.0K
15:15 255.54 255.60 255.54 255.54 0.6K
15:25 255.28 255.28 255.28 255.28 0.1K
15:30 254.20 254.20 254.20 254.20 0.1K
15:45 256.22 256.22 256.22 256.22 0.1K
15:50 256.58 256.58 256.12 256.12 0.1K
16:15 252.62 253.16 252.62 253.16 0.2K
16:20 253.32 253.32 252.36 252.36 0.4K
16:25 251.08 251.08 251.08 251.08 0.1K
16:35 251.52 252.62 251.52 252.62 0.9K
17:00 252.14 252.14 252.14 252.14 0.0K
17:05 252.20 252.20 252.20 252.20 0.1K
17:25 253.50 253.50 253.50 253.50 0.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 254.44 256.58 251.08 253.40 0.0M
2025-09-25 255.52 256.92 247.52 254.64 0.0M
2025-09-24 259.44 261.24 257.24 257.24 0.0M
2025-09-23 263.16 264.00 261.34 262.04 0.0M
2025-09-22 258.90 261.78 256.68 260.72 0.0M
2025-09-19 253.90 258.00 253.56 256.00 0.0M
2025-09-18 251.58 257.00 251.46 256.88 0.0M
2025-09-17 247.94 248.64 244.04 244.46 0.0M
2025-09-16 250.68 252.36 247.22 247.52 0.0M
2025-09-15 246.12 249.00 243.90 248.54 0.0M
2025-09-12 242.00 245.00 241.00 244.50 0.0M
2025-09-11 239.90 242.62 238.06 242.62 0.0M
2025-09-10 240.34 242.80 239.04 239.76 0.0M
2025-09-09 236.52 237.24 234.20 234.86 0.0M
2025-09-08 234.72 237.60 234.12 237.40 0.0M
2025-09-05 235.48 238.52 228.00 230.78 0.0M
2025-09-04 227.90 230.04 225.82 229.68 0.0M
2025-09-03 224.48 228.74 224.12 225.94 0.0M
2025-09-02 226.28 226.28 215.88 215.88 0.0M
2025-09-01 226.04 227.74 225.86 227.74 0.0M
2025-08-29 235.28 235.28 225.50 226.54 0.0M
2025-08-28 232.46 235.24 231.22 234.74 0.0M
2025-08-27 232.42 233.32 230.00 232.50 0.0M
2025-08-26 228.36 229.72 227.16 228.82 0.0M
2025-08-25 228.72 231.28 226.90 230.88 0.0M
2025-08-22 220.22 233.02 220.22 231.52 0.0M
2025-08-21 224.64 225.10 220.36 223.74 0.0M
2025-08-20 226.00 227.48 215.44 221.60 0.0M
2025-08-19 236.50 237.50 229.48 230.90 0.0M
2025-08-18 237.20 237.26 234.34 235.36 0.0M
2025-08-15 242.50 242.50 236.28 237.06 0.0M
2025-08-14 240.84 243.40 238.70 240.82 0.0M
2025-08-13 242.10 244.84 240.52 240.54 0.0M
2025-08-12 234.52 239.56 233.06 238.62 0.0M
2025-08-11 236.88 237.96 234.78 237.20 0.0M
2025-08-08 230.48 234.94 230.38 233.12 0.0M
2025-08-07 228.24 234.10 228.24 230.08 0.0M
2025-08-06 222.52 224.92 219.24 224.92 0.0M
2025-08-05 227.94 228.58 220.52 220.52 0.0M
2025-08-04 216.52 223.82 216.52 223.12 0.0M
2025-08-01 227.48 227.48 211.16 214.82 0.0M
2025-07-31 242.42 244.36 234.00 236.00 0.0M
2025-07-30 231.86 234.38 231.16 233.16 0.0M
2025-07-29 233.60 236.44 231.08 231.48 0.0M
2025-07-28 230.04 230.94 229.28 230.06 0.0M
2025-07-25 224.68 226.00 223.82 225.96 0.0M
2025-07-24 223.82 225.50 222.98 224.08 0.0M
2025-07-23 221.32 222.06 218.54 220.36 0.0M
2025-07-22 224.20 224.90 218.12 220.26 0.0M
2025-07-21 223.86 227.00 221.96 226.02 0.0M
2025-07-18 224.42 224.60 221.38 222.28 0.0M
2025-07-17 220.66 223.80 219.36 223.32 0.0M
2025-07-16 215.56 219.08 211.00 211.00 0.0M
2025-07-15 219.18 221.38 219.00 220.82 0.0M
2025-07-14 210.74 215.20 209.98 215.02 0.0M
2025-07-11 213.88 215.32 211.70 214.02 0.0M
2025-07-10 213.86 217.48 213.50 215.54 0.0M
2025-07-09 211.42 217.46 211.00 214.08 0.0M
2025-07-08 211.98 213.02 211.16 211.40 0.0M
2025-07-07 212.56 214.26 211.42 212.00 0.0M
2025-07-04 213.50 213.50 210.52 211.58 0.0M
2025-07-03 210.22 216.06 208.76 216.06 0.0M
2025-07-02 207.58 209.26 203.02 208.82 0.0M
2025-07-01 209.78 209.78 203.10 205.02 0.0M
2025-06-30 210.94 212.34 209.30 209.56 0.0M
2025-06-27 207.46 209.54 206.58 209.54 0.0M
2025-06-26 202.44 204.26 201.96 203.94 0.0M
2025-06-25 200.86 203.60 200.62 201.28 0.0M
2025-06-24 199.39 199.94 196.72 199.58 0.0M
2025-06-23 187.14 191.20 187.14 189.82 0.0M
2025-06-20 188.95 195.00 186.06 189.27 0.0M
2025-06-19 189.11 189.43 183.36 184.55 0.0M
2025-06-18 191.78 194.09 190.80 192.85 0.0M
2025-06-17 193.00 194.57 190.83 193.89 0.0M
2025-06-16 190.85 196.02 189.85 195.54 0.0M
2025-06-13 187.05 192.10 185.88 191.55 0.0M
2025-06-12 194.16 196.00 190.00 194.80 0.0M
2025-06-11 197.23 200.84 196.13 199.04 0.0M
2025-06-10 195.00 196.10 193.72 194.14 0.0M
2025-06-09 193.53 196.71 193.00 195.50 0.0M
2025-06-06 190.60 196.37 190.21 194.07 0.0M
2025-06-05 193.39 197.16 190.74 197.10 0.0M
2025-06-04 192.00 194.46 191.02 193.03 0.0M
2025-06-03 185.71 191.93 184.18 191.71 0.0M
2025-06-02 180.47 185.58 178.32 183.04 0.0M
2025-05-30 183.81 185.91 181.59 183.31 0.0M
2025-05-29 195.97 198.00 184.71 186.23 0.0M
2025-05-28 186.75 190.10 185.50 187.17 0.0M
2025-05-27 181.51 185.31 179.11 185.09 0.0M
2025-05-26 180.63 182.14 180.44 181.25 0.0M
2025-05-23 179.95 181.30 169.00 174.92 0.0M
2025-05-22 181.08 184.46 177.55 182.48 0.0M
2025-05-21 183.68 189.00 181.16 188.36 0.0M
2025-05-20 187.19 189.36 186.00 187.59 0.0M
2025-05-19 182.00 189.00 179.81 187.81 0.0M
2025-05-16 187.60 190.71 187.12 189.67 0.0M
2025-05-15 186.39 188.84 183.00 188.50 0.0M
2025-05-14 186.80 187.58 183.39 187.58 0.0M
2025-05-13 175.44 185.86 175.00 185.25 0.0M
2025-05-12 175.12 179.52 172.00 174.71 0.0M
2025-05-09 158.32 160.00 154.94 157.05 0.0M
2025-05-08 157.65 159.46 152.95 158.17 0.0M
2025-05-07 152.04 152.83 148.00 148.32 0.0M
2025-05-06 152.10 152.10 146.62 151.35 0.0M
2025-05-05 154.10 155.44 152.00 155.05 0.0M
2025-05-02 151.76 156.84 149.76 156.33 0.0M
2025-04-30 142.59 143.69 132.70 140.05 0.0M
2025-04-29 141.81 143.47 137.59 141.30 0.0M
2025-04-28 141.97 144.05 137.50 137.82 0.0M
2025-04-25 140.97 140.97 134.78 138.15 0.0M
2025-04-24 125.49 135.49 123.20 134.54 0.0M
2025-04-23 125.30 133.33 125.30 128.87 0.0M
2025-04-22 113.32 117.99 111.01 116.67 0.0M
2025-04-17 123.23 124.87 117.41 119.09 0.0M
2025-04-16 124.13 129.42 122.00 126.04 0.0M
2025-04-15 131.60 136.00 129.62 133.37 0.0M
2025-04-14 134.00 138.00 131.28 131.28 0.0M
2025-04-11 126.25 126.43 118.00 121.16 0.0M
2025-04-10 139.95 140.11 123.08 123.08 0.1M
2025-04-09 105.98 112.00 98.49 107.31 0.0M
2025-04-08 117.84 128.68 115.75 122.45 0.0M
2025-04-07 94.35 117.00 92.80 108.95 0.1M
2025-04-04 135.30 136.35 115.01 120.73 0.2M
2025-04-03 146.24 149.46 137.00 140.88 0.0M
2025-04-02 161.72 164.70 156.00 164.62 0.0M
2025-04-01 158.85 162.74 155.05 161.82 0.0M
2025-03-31 152.70 154.20 145.33 153.38 0.0M
2025-03-28 170.73 172.93 159.65 160.73 0.0M
2025-03-27 175.88 178.43 172.20 175.80 0.0M
2025-03-26 186.48 186.60 178.06 179.03 0.0M
2025-03-25 183.00 186.27 181.60 184.42 0.0M
2025-03-24 178.59 183.38 178.00 182.94 0.0M
2025-03-21 169.51 170.09 164.00 169.03 0.0M
2025-03-20 173.85 175.44 166.92 170.41 0.0M
2025-03-19 164.03 170.50 164.03 169.70 0.0M
2025-03-18 171.23 172.28 162.62 165.22 0.0M
2025-03-17 167.63 173.39 167.21 169.24 0.0M
2025-03-14 163.15 170.33 163.15 169.29 0.0M
2025-03-13 165.04 168.79 160.47 162.07 0.0M
2025-03-12 164.76 173.21 162.55 170.75 0.0M
2025-03-11 165.44 167.60 159.50 163.52 0.0M
2025-03-10 182.89 182.89 167.24 169.01 0.0M
2025-03-07 185.11 186.48 176.07 176.07 0.0M
2025-03-06 196.55 196.55 187.75 191.77 0.0M
2025-03-05 199.11 200.58 189.00 189.07 0.0M
2025-03-04 201.14 202.18 187.69 191.94 0.0M
2025-03-03 217.86 220.40 209.60 213.50 0.0M
2025-02-28 207.22 211.52 202.82 209.52 0.0M
2025-02-27 226.28 230.50 216.00 222.36 0.0M
2025-02-26 226.28 229.40 223.44 228.76 0.0M
2025-02-25 229.20 231.40 217.80 217.96 0.0M
2025-02-24 241.58 244.18 232.00 237.10 0.0M
2025-02-21 254.80 258.96 249.42 251.54 0.0M
2025-02-20 257.18 259.02 249.80 251.88 0.0M
2025-02-19 260.46 260.52 256.28 259.76 0.0M
2025-02-18 261.04 262.40 255.88 257.18 0.0M
2025-02-17 259.30 259.68 258.00 258.62 0.0M
2025-02-14 255.72 256.06 252.60 254.90 0.0M
2025-02-13 247.44 253.64 245.00 252.50 0.0M
2025-02-12 247.10 248.12 237.90 242.58 0.0M
2025-02-11 246.28 249.50 243.90 248.86 0.0M
2025-02-10 244.68 250.90 244.02 250.02 0.0M
2025-02-07 248.68 252.00 242.12 242.62 0.0M
2025-02-06 246.18 248.52 244.48 246.68 0.0M
2025-02-05 237.14 240.52 234.70 240.52 0.0M
2025-02-04 235.02 243.16 232.90 243.16 0.0M
2025-02-03 229.50 237.28 226.90 236.22 0.0M
2025-01-31 245.58 252.04 245.58 250.82 0.0M
2025-01-30 241.70 244.00 234.72 237.48 0.0M
2025-01-29 241.84 242.50 234.72 236.42 0.0M
2025-01-28 231.30 235.20 225.76 233.06 0.0M
2025-01-27 227.44 232.22 210.00 225.30 0.1M
2025-01-24 252.70 254.62 251.18 252.10 0.0M
2025-01-23 251.36 252.52 250.00 252.24 0.0M
2025-01-22 249.52 255.76 249.20 255.76 0.0M
2025-01-21 241.96 245.82 239.06 242.04 0.0M
2025-01-20 243.20 246.02 241.34 244.70 0.0M
2025-01-17 233.30 245.00 233.06 243.76 0.0M
2025-01-16 241.24 241.28 235.00 235.96 0.0M
2025-01-15 221.20 236.58 221.20 233.88 0.0M
2025-01-14 227.00 229.24 220.62 221.42 0.0M
2025-01-13 222.60 222.76 216.16 219.80 0.0M
2025-01-10 233.22 235.86 221.72 223.04 0.0M
2025-01-09 232.74 235.22 232.34 234.38 0.0M
2025-01-08 236.46 238.48 231.52 235.88 0.0M
2025-01-07 246.00 248.52 237.26 239.26 0.0M
2025-01-06 242.04 251.68 242.04 250.70 0.0M
2025-01-03 233.62 239.40 232.00 239.40 0.0M
2025-01-02 236.06 239.26 229.68 235.76 0.0M