Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QBT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 0.975 | -0.04 | -3.94% | 1.015 | 1.015 | 0.975 | 5,242,068 |
| 10 May 2024 | 1.015 | 0.00 | 0.00% | 1.015 | 1.015 | 0.99 | 1,335,541 |
| 09 May 2024 | 1.015 | -0.01 | -0.98% | 1.025 | 1.025 | 0.975 | 2,832,640 |
| 08 May 2024 | 1.025 | 0.05 | 5.13% | 0.975 | 1.025 | 0.975 | 3,840,437 |
| 07 May 2024 | 0.975 | -0.05 | -4.88% | 1.025 | 1.025 | 0.975 | 3,254,952 |
| 03 May 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.025 | 3,906,775 |
| 02 May 2024 | 1.025 | 0.02 | 2.50% | 1.00 | 1.025 | 1.00 | 3,961,424 |
| 01 May 2024 | 1.00 | -0.05 | -4.76% | 1.05 | 1.05 | 0.975 | 6,138,013 |
| 30 Abr 2024 | 1.05 | 0.03 | 2.44% | 1.025 | 1.05 | 1.025 | 5,141,582 |
| 29 Abr 2024 | 1.025 | -0.03 | -2.38% | 1.05 | 1.05 | 1.025 | 4,823,687 |
| 26 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 4,978,656 |
| 25 Abr 2024 | 1.05 | -0.04 | -3.23% | 1.085 | 1.085 | 1.025 | 12,707,553 |
| 24 Abr 2024 | 1.085 | 0.00 | 0.00% | 1.085 | 1.085 | 1.085 | 3,395,378 |
| 23 Abr 2024 | 1.085 | -0.04 | -3.56% | 1.125 | 1.125 | 1.075 | 5,375,403 |
| 22 Abr 2024 | 1.125 | 0.00 | 0.00% | 1.125 | 1.15 | 1.125 | 6,133,995 |
| 19 Abr 2024 | 1.125 | 0.04 | 3.69% | 1.085 | 1.15 | 1.085 | 8,645,052 |
| 18 Abr 2024 | 1.085 | 0.00 | 0.00% | 1.085 | 1.085 | 1.085 | 2,427,371 |
| 17 Abr 2024 | 1.085 | 0.00 | 0.00% | 1.085 | 1.11 | 1.085 | 3,213,686 |
| 16 Abr 2024 | 1.085 | -0.04 | -3.56% | 1.125 | 1.125 | 1.075 | 10,358,932 |
| 15 Abr 2024 | 1.125 | -0.05 | -4.26% | 1.175 | 1.175 | 1.125 | 6,230,727 |
| 12 Abr 2024 | 1.175 | -0.04 | -3.29% | 1.215 | 1.25 | 1.175 | 10,231,971 |
| 11 Abr 2024 | 1.215 | 0.04 | 3.40% | 1.175 | 1.24 | 1.175 | 6,491,692 |
| 10 Abr 2024 | 1.175 | 0.03 | 2.17% | 1.15 | 1.275 | 1.15 | 16,685,070 |
| 09 Abr 2024 | 1.15 | 0.02 | 2.22% | 1.125 | 1.15 | 1.125 | 7,588,201 |
| 08 Abr 2024 | 1.125 | 0.08 | 7.14% | 1.05 | 1.125 | 1.05 | 12,754,010 |
| 05 Abr 2024 | 1.05 | 0.03 | 2.44% | 1.025 | 1.05 | 0.975 | 15,306,446 |
| 04 Abr 2024 | 1.025 | -0.05 | -4.65% | 1.075 | 1.075 | 1.025 | 12,523,178 |
| 03 Abr 2024 | 1.075 | -0.05 | -4.44% | 1.125 | 1.125 | 1.075 | 6,055,336 |
| 02 Abr 2024 | 1.125 | -0.05 | -4.26% | 1.175 | 1.175 | 1.125 | 7,922,118 |
| 28 Mar 2024 | 1.175 | 0.03 | 2.17% | 1.15 | 1.175 | 1.10 | 19,209,110 |
| 27 Mar 2024 | 1.15 | 0.02 | 2.22% | 1.125 | 1.15 | 1.125 | 7,060,433 |
| 26 Mar 2024 | 1.125 | 0.00 | 0.00% | 1.125 | 1.15 | 1.085 | 8,595,570 |
| 25 Mar 2024 | 1.125 | 0.05 | 4.65% | 1.075 | 1.175 | 1.075 | 27,460,929 |
| 22 Mar 2024 | 1.075 | -0.03 | -2.27% | 1.125 | 1.125 | 1.075 | 12,162,252 |
| 21 Mar 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.30 | 1.075 | 37,125,038 |
| 20 Mar 2024 | 1.10 | -0.03 | -2.22% | 1.075 | 1.125 | 1.025 | 10,308,324 |
| 19 Mar 2024 | 1.125 | 0.00 | 0.00% | 1.125 | 1.125 | 1.075 | 8,890,747 |
| 18 Mar 2024 | 1.125 | 0.08 | 7.14% | 1.025 | 1.225 | 1.025 | 36,291,049 |
| 15 Mar 2024 | 1.05 | 0.01 | 0.96% | 1.075 | 1.075 | 1.025 | 20,587,351 |
| 14 Mar 2024 | 1.04 | -0.11 | -9.57% | 1.175 | 1.175 | 1.04 | 26,822,014 |
| 13 Mar 2024 | 1.15 | -0.33 | -22.03% | 1.625 | 1.625 | 1.11 | 95,018,408 |
| 12 Mar 2024 | 1.475 | -0.25 | -14.49% | 1.875 | 1.95 | 1.475 | 76,657,825 |
| 11 Mar 2024 | 1.725 | 0.60 | 53.33% | 1.125 | 1.725 | 1.125 | 78,778,624 |
| 08 Mar 2024 | 1.125 | 0.10 | 9.76% | 1.025 | 1.15 | 1.025 | 25,214,213 |
| 07 Mar 2024 | 1.025 | -0.05 | -4.65% | 1.05 | 1.075 | 1.025 | 9,058,692 |
| 06 Mar 2024 | 1.075 | 0.02 | 2.38% | 1.05 | 1.075 | 1.025 | 5,765,221 |
| 05 Mar 2024 | 1.05 | 0.00 | 0.00% | 1.10 | 1.10 | 1.025 | 5,328,574 |
| 04 Mar 2024 | 1.05 | -0.03 | -2.33% | 1.075 | 1.125 | 1.025 | 12,507,709 |
| 01 Mar 2024 | 1.075 | 0.00 | 0.00% | 1.075 | 1.075 | 1.025 | 8,752,933 |
| 29 Feb 2024 | 1.075 | -0.10 | -8.51% | 1.175 | 1.175 | 1.025 | 15,836,039 |
| 28 Feb 2024 | 1.175 | 0.08 | 6.82% | 1.10 | 1.175 | 1.10 | 10,235,989 |
| 27 Feb 2024 | 1.10 | 0.04 | 3.77% | 1.175 | 1.20 | 1.05 | 24,827,581 |
| 26 Feb 2024 | 1.06 | 0.04 | 3.41% | 1.025 | 1.125 | 1.00 | 20,736,504 |
| 23 Feb 2024 | 1.025 | -0.05 | -4.65% | 1.075 | 1.075 | 1.025 | 11,504,878 |
| 22 Feb 2024 | 1.075 | -0.08 | -6.52% | 1.15 | 1.15 | 1.05 | 12,157,046 |
| 21 Feb 2024 | 1.15 | -0.03 | -2.13% | 1.175 | 1.175 | 1.125 | 11,252,584 |
| 20 Feb 2024 | 1.175 | -0.05 | -4.08% | 1.225 | 1.225 | 1.175 | 5,707,502 |
| 19 Feb 2024 | 1.225 | 0.05 | 4.26% | 1.225 | 1.25 | 1.20 | 4,673,771 |
| 16 Feb 2024 | 1.175 | -0.05 | -4.08% | 1.25 | 1.25 | 1.175 | 14,688,201 |
| 15 Feb 2024 | 1.225 | -0.10 | -7.55% | 1.35 | 1.35 | 1.20 | 40,365,532 |
| 14 Feb 2024 | 1.325 | -0.05 | -3.64% | 1.375 | 1.50 | 1.275 | 45,210,290 |
