Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QNTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 91.57 | 0.610 | 0.67% | 91.13 | 93.57 | 90.61 | 18,639.00 |
| 01 Jun 2024 | 90.96 | 0.210 | 0.23% | 90.55 | 91.30 | 89.74 | 10,061.00 |
| 31 May 2024 | 90.75 | -0.060 | -0.07% | 90.57 | 92.33 | 89.00 | 16,624.00 |
| 30 May 2024 | 90.81 | -0.860 | -0.94% | 92.17 | 92.47 | 89.10 | 18,233.00 |
| 29 May 2024 | 91.67 | -0.330 | -0.36% | 91.84 | 94.49 | 90.49 | 15,094.00 |
| 28 May 2024 | 92.00 | -0.420 | -0.45% | 92.52 | 92.55 | 89.57 | 27,283.00 |
| 27 May 2024 | 92.42 | 0.160 | 0.17% | 92.26 | 94.55 | 91.79 | 16,971.00 |
| 26 May 2024 | 92.26 | -1.61 | -1.72% | 94.13 | 94.80 | 91.30 | 16,026.00 |
| 25 May 2024 | 93.87 | -0.290 | -0.31% | 94.09 | 95.78 | 93.26 | 10,966.00 |
| 24 May 2024 | 94.16 | 0.100 | 0.11% | 94.12 | 97.20 | 92.03 | 19,876.00 |
| 23 May 2024 | 94.06 | -2.30 | -2.39% | 96.30 | 97.69 | 90.56 | 28,639.00 |
| 22 May 2024 | 96.36 | -1.37 | -1.40% | 97.88 | 99.49 | 95.83 | 18,338.00 |
| 21 May 2024 | 97.73 | -3.64 | -3.59% | 101.04 | 103.66 | 96.96 | 19,481.00 |
| 20 May 2024 | 101.37 | 6.83 | 7.22% | 94.72 | 101.72 | 93.77 | 23,408.00 |
| 19 May 2024 | 94.54 | -3.69 | -3.76% | 98.00 | 98.34 | 94.26 | 6,623.00 |
| 18 May 2024 | 98.23 | 0.400 | 0.41% | 97.98 | 101.09 | 97.19 | 11,434.00 |
| 17 May 2024 | 97.83 | 3.12 | 3.29% | 94.78 | 100.00 | 93.41 | 13,306.00 |
| 16 May 2024 | 94.71 | -2.03 | -2.10% | 96.85 | 97.14 | 94.16 | 17,898.00 |
| 15 May 2024 | 96.74 | 4.06 | 4.38% | 92.87 | 98.26 | 92.09 | 16,041.00 |
| 14 May 2024 | 92.68 | -3.16 | -3.30% | 96.00 | 98.13 | 91.86 | 14,486.00 |
| 13 May 2024 | 95.84 | 1.46 | 1.55% | 93.92 | 97.09 | 91.45 | 12,060.00 |
| 12 May 2024 | 94.38 | -0.990 | -1.04% | 95.61 | 98.39 | 93.17 | 10,643.00 |
| 11 May 2024 | 95.37 | -0.990 | -1.03% | 96.29 | 97.44 | 95.01 | 8,790.00 |
| 10 May 2024 | 96.36 | -2.86 | -2.88% | 99.02 | 100.49 | 94.96 | 16,766.00 |
| 09 May 2024 | 99.22 | 2.32 | 2.39% | 97.09 | 102.14 | 96.11 | 16,360.00 |
| 08 May 2024 | 96.90 | 0.090 | 0.09% | 96.69 | 98.65 | 95.35 | 17,366.00 |
| 07 May 2024 | 96.81 | -1.51 | -1.54% | 98.56 | 101.09 | 96.47 | 18,307.00 |
| 06 May 2024 | 98.32 | -2.71 | -2.68% | 100.96 | 105.00 | 97.85 | 22,926.00 |
| 05 May 2024 | 101.03 | -1.00 | -0.98% | 102.29 | 103.13 | 100.15 | 18,390.00 |
| 04 May 2024 | 102.03 | -4.08 | -3.85% | 105.94 | 107.85 | 100.58 | 19,289.00 |
| 03 May 2024 | 106.11 | 4.27 | 4.19% | 101.54 | 106.81 | 101.11 | 20,998.00 |
| 02 May 2024 | 101.84 | 0.260 | 0.26% | 101.48 | 106.51 | 99.05 | 18,187.00 |
| 01 May 2024 | 101.58 | 1.88 | 1.89% | 99.57 | 103.40 | 93.19 | 23,256.00 |
| 30 Abr 2024 | 99.70 | -3.50 | -3.39% | 102.94 | 104.68 | 96.37 | 26,799.00 |
| 29 Abr 2024 | 103.20 | 1.62 | 1.59% | 106.36 | 106.36 | 100.49 | 24,234.00 |
| 28 Abr 2024 | 101.58 | -2.80 | -2.68% | 103.96 | 107.09 | 101.00 | 13,337.00 |
| 27 Abr 2024 | 104.38 | -2.20 | -2.06% | 107.02 | 107.16 | 101.09 | 14,426.00 |
| 26 Abr 2024 | 106.58 | -3.17 | -2.89% | 110.21 | 111.27 | 106.40 | 9,274.00 |
| 25 Abr 2024 | 109.75 | 1.97 | 1.83% | 107.69 | 110.52 | 105.29 | 12,837.00 |
| 24 Abr 2024 | 107.78 | -1.43 | -1.31% | 109.52 | 117.41 | 105.92 | 21,942.00 |
| 23 Abr 2024 | 109.21 | 0.960 | 0.89% | 108.11 | 113.39 | 105.62 | 9,633.00 |
| 22 Abr 2024 | 108.25 | 1.82 | 1.71% | 108.96 | 110.56 | 105.72 | 8,658.00 |
| 21 Abr 2024 | 106.43 | -3.09 | -2.82% | 109.13 | 112.58 | 104.65 | 10,502.00 |
| 20 Abr 2024 | 109.52 | 4.63 | 4.41% | 104.00 | 110.35 | 103.03 | 13,704.00 |
| 19 Abr 2024 | 104.89 | -3.56 | -3.28% | 108.12 | 110.00 | 99.20 | 23,799.00 |
| 18 Abr 2024 | 108.45 | 6.72 | 6.61% | 101.77 | 108.84 | 98.77 | 16,536.00 |
| 17 Abr 2024 | 101.73 | -1.71 | -1.65% | 103.28 | 105.16 | 99.06 | 19,259.00 |
| 16 Abr 2024 | 103.44 | -0.020 | -0.02% | 103.41 | 105.75 | 97.39 | 21,787.00 |
| 15 Abr 2024 | 103.46 | -1.28 | -1.22% | 104.34 | 115.46 | 101.31 | 32,047.00 |
| 14 Abr 2024 | 104.74 | 8.26 | 8.56% | 96.00 | 105.92 | 91.50 | 24,597.00 |
| 13 Abr 2024 | 96.48 | -8.84 | -8.39% | 104.76 | 105.85 | 85.13 | 65,623.00 |
| 12 Abr 2024 | 105.32 | -10.12 | -8.77% | 115.52 | 116.93 | 98.21 | 45,370.00 |
| 11 Abr 2024 | 115.44 | -1.05 | -0.90% | 116.62 | 117.80 | 112.46 | 17,440.00 |
| 10 Abr 2024 | 116.49 | -0.110 | -0.09% | 116.35 | 118.98 | 104.33 | 21,416.00 |
| 09 Abr 2024 | 116.60 | -5.72 | -4.68% | 122.57 | 123.18 | 115.10 | 25,233.00 |
| 08 Abr 2024 | 122.32 | 2.19 | 1.82% | 120.16 | 123.60 | 117.99 | 20,978.00 |
| 07 Abr 2024 | 120.13 | 0.380 | 0.32% | 119.64 | 122.20 | 118.56 | 9,097.00 |
| 06 Abr 2024 | 119.75 | 0.940 | 0.79% | 118.46 | 121.45 | 117.95 | 7,795.00 |
| 05 Abr 2024 | 118.81 | -2.50 | -2.06% | 120.96 | 123.68 | 115.00 | 22,406.00 |
| 04 Abr 2024 | 121.31 | 2.12 | 1.78% | 118.48 | 125.98 | 116.95 | 18,501.00 |
| 03 Abr 2024 | 119.19 | -0.250 | -0.21% | 119.55 | 124.77 | 115.99 | 24,858.00 |
| 02 Abr 2024 | 119.44 | -7.45 | -5.87% | 126.94 | 127.51 | 118.27 | 37,826.00 |
| 01 Abr 2024 | 126.89 | -5.26 | -3.98% | 132.09 | 133.47 | 123.76 | 28,166.00 |
| 31 Mar 2024 | 132.15 | -1.59 | -1.19% | 132.90 | 136.00 | 129.76 | 21,468.00 |
| 30 Mar 2024 | 133.74 | -1.68 | -1.24% | 135.23 | 136.84 | 131.43 | 19,627.00 |
| 29 Mar 2024 | 135.42 | -2.56 | -1.86% | 137.32 | 141.10 | 133.30 | 19,993.00 |
| 28 Mar 2024 | 137.98 | 1.51 | 1.11% | 136.15 | 143.82 | 131.99 | 23,482.00 |
| 27 Mar 2024 | 136.47 | -3.24 | -2.32% | 138.85 | 142.43 | 131.63 | 22,691.00 |
| 26 Mar 2024 | 139.71 | -0.210 | -0.15% | 140.27 | 149.45 | 137.69 | 32,610.00 |
| 25 Mar 2024 | 139.92 | 5.02 | 3.72% | 134.82 | 150.00 | 132.64 | 71,843.00 |
| 24 Mar 2024 | 134.90 | 9.57 | 7.64% | 125.14 | 138.94 | 124.92 | 34,205.00 |
| 23 Mar 2024 | 125.33 | 4.14 | 3.42% | 121.82 | 129.18 | 120.06 | 20,305.00 |
| 22 Mar 2024 | 121.19 | -2.72 | -2.20% | 123.98 | 129.91 | 118.86 | 26,090.00 |
| 21 Mar 2024 | 123.91 | 1.09 | 0.89% | 122.60 | 132.31 | 121.70 | 33,230.00 |
| 20 Mar 2024 | 122.82 | 11.04 | 9.88% | 112.36 | 123.72 | 106.11 | 43,396.00 |
| 19 Mar 2024 | 111.78 | -11.91 | -9.63% | 123.84 | 125.23 | 109.15 | 46,760.00 |
| 18 Mar 2024 | 123.69 | -4.16 | -3.25% | 127.28 | 136.31 | 122.31 | 32,970.00 |
| 17 Mar 2024 | 127.85 | 4.89 | 3.98% | 123.79 | 130.15 | 117.75 | 28,616.00 |
| 16 Mar 2024 | 122.96 | -13.76 | -10.06% | 136.01 | 139.21 | 120.30 | 28,058.00 |
| 15 Mar 2024 | 136.72 | 0.540 | 0.40% | 136.25 | 140.85 | 119.66 | 69,495.00 |
| 14 Mar 2024 | 136.18 | -1.94 | -1.40% | 138.09 | 142.99 | 128.03 | 37,950.00 |
| 13 Mar 2024 | 138.12 | -0.590 | -0.43% | 137.49 | 147.32 | 131.63 | 59,545.00 |
| 12 Mar 2024 | 138.71 | 12.25 | 9.69% | 125.91 | 138.73 | 118.12 | 58,156.00 |
| 11 Mar 2024 | 126.46 | 8.09 | 6.83% | 118.30 | 127.24 | 113.14 | 84,235.00 |
| 10 Mar 2024 | 118.37 | -2.14 | -1.78% | 121.09 | 128.49 | 115.61 | 32,017.00 |
| 09 Mar 2024 | 120.51 | -3.64 | -2.93% | 123.99 | 125.07 | 116.28 | 35,044.00 |
| 08 Mar 2024 | 124.15 | -2.76 | -2.17% | 127.05 | 128.00 | 120.12 | 40,592.00 |
| 07 Mar 2024 | 126.91 | 0.550 | 0.44% | 126.53 | 130.70 | 124.97 | 38,061.00 |
| 06 Mar 2024 | 126.36 | 7.81 | 6.59% | 118.25 | 131.20 | 113.82 | 49,930.00 |
| 05 Mar 2024 | 118.55 | -9.94 | -7.74% | 128.27 | 134.94 | 104.80 | 91,847.00 |
