QXR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 369,982 |
06 Jun 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 2,103,595 |
05 Jun 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.0105 | 0.01 | 923,424 |
04 Jun 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.0105 | 0.01 | 1,858,217 |
03 Jun 2024 | 0.01 | -0.001 | -9.09% | 0.01 | 0.01 | 0.01 | 763,712 |
31 May 2024 | 0.011 | 0.001 | 10.00% | 0.011 | 0.011 | 0.011 | 180,000 |
30 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0.00 |
29 May 2024 | 0.01 | -0.001 | -9.09% | 0.011 | 0.011 | 0.01 | 765,554 |
28 May 2024 | 0.011 | 0.00 | 0.00% | 0.01 | 0.011 | 0.01 | 500,000 |
27 May 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.012 | 0.0105 | 1,299,329 |
24 May 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 100,000 |
23 May 2024 | 0.011 | -0.001 | -8.33% | 0.011 | 0.011 | 0.011 | 105,588 |
22 May 2024 | 0.012 | 0.001 | 9.09% | 0.012 | 0.012 | 0.012 | 82,514 |
21 May 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 170,434 |
20 May 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 2,028,844 |
17 May 2024 | 0.011 | -0.001 | -8.33% | 0.012 | 0.012 | 0.011 | 1,100,235 |
16 May 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 135,000 |
15 May 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 744,246 |
14 May 2024 | 0.012 | -0.0005 | -4.00% | 0.012 | 0.012 | 0.012 | 213,438 |
13 May 2024 | 0.0125 | 0.0005 | 4.17% | 0.0125 | 0.0125 | 0.0125 | 40,000 |
10 May 2024 | 0.012 | 0.001 | 9.09% | 0.012 | 0.012 | 0.012 | 421,316 |
09 May 2024 | 0.011 | -0.001 | -8.33% | 0.013 | 0.013 | 0.011 | 1,004,907 |
08 May 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 690,221 |
07 May 2024 | 0.012 | -0.001 | -7.69% | 0.012 | 0.012 | 0.012 | 315,241 |
06 May 2024 | 0.013 | 0.001 | 8.33% | 0.013 | 0.013 | 0.012 | 920,958 |
03 May 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 891,324 |
02 May 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.011 | 1,209,280 |
01 May 2024 | 0.012 | -0.002 | -14.29% | 0.014 | 0.014 | 0.012 | 4,466,944 |
30 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 189,573 |
29 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
26 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.0145 | 0.0145 | 0.014 | 179,490 |
24 Abr 2024 | 0.014 | -0.0005 | -3.45% | 0.015 | 0.015 | 0.014 | 1,274,118 |
23 Abr 2024 | 0.0145 | 0.0005 | 3.57% | 0.0145 | 0.0145 | 0.0145 | 72,595 |
22 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.015 | 0.015 | 0.014 | 373,560 |
19 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
18 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.015 | 0.015 | 0.014 | 202,502 |
17 Abr 2024 | 0.014 | -0.001 | -6.67% | 0.014 | 0.014 | 0.014 | 15,711 |
16 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.014 | 3,115,906 |
15 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.016 | 0.015 | 196,901 |
12 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 261,254 |
11 Abr 2024 | 0.015 | -0.001 | -6.25% | 0.016 | 0.016 | 0.015 | 1,128,929 |
10 Abr 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 468,610 |
09 Abr 2024 | 0.016 | 0.00 | 0.00% | 0.015 | 0.016 | 0.015 | 389,574 |
08 Abr 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 1,101,175 |
05 Abr 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.015 | 1,503,465 |
04 Abr 2024 | 0.016 | -0.001 | -5.88% | 0.017 | 0.018 | 0.016 | 4,344,076 |
03 Abr 2024 | 0.017 | -0.001 | -5.56% | 0.017 | 0.017 | 0.017 | 120,000 |
02 Abr 2024 | 0.018 | 0.0005 | 2.86% | 0.017 | 0.018 | 0.017 | 393,976 |
28 Mar 2024 | 0.0175 | -0.0005 | -2.78% | 0.018 | 0.018 | 0.0175 | 274,693 |
27 Mar 2024 | 0.018 | 0.001 | 5.88% | 0.017 | 0.018 | 0.017 | 409,219 |
26 Mar 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 162,000 |
25 Mar 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 84,893 |
22 Mar 2024 | 0.017 | 0.00 | 0.00% | 0.016 | 0.019 | 0.016 | 1,527,351 |
21 Mar 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 250,000 |
20 Mar 2024 | 0.017 | 0.001 | 6.25% | 0.016 | 0.017 | 0.016 | 104,859 |
19 Mar 2024 | 0.016 | -0.001 | -5.88% | 0.016 | 0.016 | 0.016 | 15,000 |
18 Mar 2024 | 0.017 | -0.001 | -5.56% | 0.016 | 0.017 | 0.016 | 205,930 |
15 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.017 | 3,111,222 |
14 Mar 2024 | 0.018 | -0.001 | -5.26% | 0.019 | 0.019 | 0.018 | 1,042,296 |
13 Mar 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 34,117 |
12 Mar 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 687,080 |
11 Mar 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 617,302 |