Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
QRF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 10.20 | 0.10 | 0.99% | 10.10 | 10.20 | 10.10 | 3,318 |
| 06 Jun 2024 | 10.10 | -0.10 | -0.98% | 10.20 | 10.20 | 10.10 | 575 |
| 05 Jun 2024 | 10.20 | 0.00 | 0.00% | 10.20 | 10.20 | 10.05 | 4,686 |
| 04 Jun 2024 | 10.20 | 0.10 | 0.99% | 10.10 | 10.20 | 10.00 | 3,084 |
| 03 Jun 2024 | 10.10 | -0.10 | -0.98% | 10.10 | 10.15 | 10.10 | 6,132 |
| 31 May 2024 | 10.20 | 0.05 | 0.49% | 10.15 | 10.20 | 10.15 | 625 |
| 30 May 2024 | 10.15 | -0.05 | -0.49% | 10.25 | 10.40 | 10.15 | 6,401 |
| 29 May 2024 | 10.20 | 0.00 | 0.00% | 10.25 | 10.35 | 10.20 | 1,765 |
| 28 May 2024 | 10.20 | -0.05 | -0.49% | 10.35 | 10.40 | 10.20 | 2,169 |
| 27 May 2024 | 10.25 | -0.10 | -0.97% | 10.20 | 10.35 | 10.20 | 1,460 |
| 24 May 2024 | 10.35 | -0.45 | -4.17% | 10.50 | 10.50 | 10.20 | 9,586 |
| 23 May 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 11.00 | 10.80 | 14,315 |
| 22 May 2024 | 10.80 | 0.10 | 0.93% | 10.75 | 10.80 | 10.65 | 3,802 |
| 21 May 2024 | 10.70 | 0.00 | 0.00% | 10.75 | 10.80 | 10.60 | 3,630 |
| 20 May 2024 | 10.70 | 0.05 | 0.47% | 10.70 | 10.80 | 10.70 | 3,078 |
| 17 May 2024 | 10.65 | 0.00 | 0.00% | 10.80 | 10.80 | 10.65 | 314 |
| 16 May 2024 | 10.65 | -0.15 | -1.39% | 10.80 | 10.95 | 10.65 | 2,235 |
| 15 May 2024 | 10.80 | 0.25 | 2.37% | 10.60 | 10.80 | 10.55 | 863 |
| 14 May 2024 | 10.55 | 0.05 | 0.48% | 10.60 | 10.90 | 10.55 | 6,995 |
| 13 May 2024 | 10.50 | -0.20 | -1.87% | 10.65 | 10.70 | 10.50 | 5,863 |
| 10 May 2024 | 10.70 | 0.05 | 0.47% | 10.65 | 10.70 | 10.65 | 917 |
| 09 May 2024 | 10.65 | 0.10 | 0.95% | 10.60 | 10.65 | 10.60 | 101 |
| 08 May 2024 | 10.55 | 0.00 | 0.00% | 10.60 | 10.70 | 10.55 | 4,214 |
| 07 May 2024 | 10.55 | -0.15 | -1.40% | 10.75 | 10.80 | 10.55 | 4,472 |
| 06 May 2024 | 10.70 | -0.10 | -0.93% | 10.65 | 11.00 | 10.65 | 9,609 |
| 03 May 2024 | 10.80 | 0.15 | 1.41% | 10.60 | 10.80 | 10.55 | 903 |
| 02 May 2024 | 10.65 | 0.15 | 1.43% | 10.50 | 10.65 | 10.35 | 2,809 |
| 30 Abr 2024 | 10.50 | 0.05 | 0.48% | 10.50 | 10.65 | 10.45 | 2,001 |
| 29 Abr 2024 | 10.45 | 0.25 | 2.45% | 10.45 | 10.85 | 10.40 | 11,600 |
| 26 Abr 2024 | 10.20 | 0.05 | 0.49% | 10.25 | 10.40 | 10.20 | 6,763 |
| 25 Abr 2024 | 10.15 | -0.15 | -1.46% | 10.25 | 10.30 | 10.15 | 3,047 |
| 24 Abr 2024 | 10.30 | 0.00 | 0.00% | 10.25 | 10.30 | 10.25 | 169 |
| 23 Abr 2024 | 10.30 | 0.10 | 0.98% | 10.25 | 10.30 | 10.15 | 1,962 |
| 22 Abr 2024 | 10.20 | -0.20 | -1.92% | 10.40 | 10.40 | 10.10 | 3,344 |
| 19 Abr 2024 | 10.40 | 0.10 | 0.97% | 10.35 | 10.45 | 10.10 | 4,377 |
| 18 Abr 2024 | 10.30 | -0.25 | -2.37% | 10.50 | 10.50 | 10.25 | 2,575 |
| 17 Abr 2024 | 10.55 | 0.05 | 0.48% | 10.55 | 10.55 | 10.50 | 441 |
| 16 Abr 2024 | 10.50 | 0.00 | 0.00% | 10.65 | 10.65 | 10.50 | 269 |
| 15 Abr 2024 | 10.50 | 0.00 | 0.00% | 10.55 | 10.60 | 10.50 | 459 |
| 12 Abr 2024 | 10.50 | -0.10 | -0.94% | 10.60 | 10.60 | 10.50 | 293 |
| 11 Abr 2024 | 10.60 | 0.10 | 0.95% | 10.55 | 10.75 | 10.55 | 1,622 |
| 10 Abr 2024 | 10.50 | -0.05 | -0.47% | 10.40 | 10.65 | 10.40 | 3,211 |
| 09 Abr 2024 | 10.55 | 0.05 | 0.48% | 10.45 | 10.55 | 10.30 | 3,004 |
| 08 Abr 2024 | 10.50 | 0.10 | 0.96% | 10.30 | 10.50 | 10.30 | 1,674 |
| 05 Abr 2024 | 10.40 | 0.00 | 0.00% | 10.35 | 10.40 | 10.30 | 4,176 |
| 04 Abr 2024 | 10.40 | 0.00 | 0.00% | 10.45 | 10.65 | 10.30 | 3,309 |
| 03 Abr 2024 | 10.40 | 0.00 | 0.00% | 10.35 | 10.40 | 10.25 | 2,325 |
| 02 Abr 2024 | 10.40 | 0.35 | 3.48% | 10.10 | 10.40 | 10.05 | 7,480 |
| 28 Mar 2024 | 10.05 | -0.20 | -1.95% | 10.20 | 10.25 | 10.00 | 2,123 |
| 27 Mar 2024 | 10.25 | 0.25 | 2.50% | 10.25 | 10.25 | 10.05 | 2,507 |
| 26 Mar 2024 | 10.00 | 0.10 | 1.01% | 9.90 | 10.10 | 9.82 | 3,076 |
| 25 Mar 2024 | 9.90 | -0.20 | -1.98% | 10.05 | 10.15 | 9.90 | 4,737 |
| 22 Mar 2024 | 10.10 | -0.05 | -0.49% | 9.96 | 10.10 | 9.96 | 2,192 |
| 21 Mar 2024 | 10.15 | 0.25 | 2.53% | 9.92 | 10.20 | 9.92 | 4,331 |
| 20 Mar 2024 | 9.90 | -0.10 | -1.00% | 9.98 | 10.10 | 9.90 | 1,390 |
| 19 Mar 2024 | 10.00 | 0.04 | 0.40% | 10.00 | 10.20 | 9.82 | 5,315 |
| 18 Mar 2024 | 9.96 | -0.19 | -1.87% | 10.10 | 10.15 | 9.96 | 4,158 |
| 15 Mar 2024 | 10.15 | -0.20 | -1.93% | 10.30 | 10.30 | 10.10 | 769 |
| 14 Mar 2024 | 10.35 | 0.15 | 1.47% | 10.10 | 10.40 | 10.10 | 3,239 |
| 13 Mar 2024 | 10.20 | -0.20 | -1.92% | 10.30 | 10.50 | 10.20 | 9,418 |
| 12 Mar 2024 | 10.40 | 0.25 | 2.46% | 10.20 | 10.40 | 10.20 | 13,739 |
| 11 Mar 2024 | 10.15 | 0.17 | 1.70% | 10.00 | 10.30 | 10.00 | 4,701 |
