Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
QIPT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.26 | -0.03 | -0.91% | 3.29 | 3.315 | 3.24 | 133,669 |
| 20 Jun 2024 | 3.29 | 0.01 | 0.30% | 3.30 | 3.31 | 3.24 | 102,830 |
| 18 Jun 2024 | 3.28 | 0.01 | 0.31% | 3.29 | 3.33 | 3.235 | 129,969 |
| 17 Jun 2024 | 3.27 | 0.01 | 0.31% | 3.25 | 3.30 | 3.17 | 113,520 |
| 14 Jun 2024 | 3.26 | -0.05 | -1.51% | 3.30 | 3.35 | 3.2099 | 117,061 |
| 13 Jun 2024 | 3.31 | -0.02 | -0.60% | 3.36 | 3.40 | 3.27 | 195,419 |
| 12 Jun 2024 | 3.33 | 0.07 | 2.15% | 3.30 | 3.41 | 3.275 | 148,123 |
| 11 Jun 2024 | 3.26 | 0.05 | 1.56% | 3.19 | 3.265 | 3.1801 | 101,023 |
| 10 Jun 2024 | 3.21 | 0.01 | 0.31% | 3.20 | 3.25 | 3.16 | 148,629 |
| 07 Jun 2024 | 3.20 | -0.03 | -0.93% | 3.21 | 3.27 | 3.18 | 207,714 |
| 06 Jun 2024 | 3.23 | -0.08 | -2.42% | 3.30 | 3.30 | 3.19 | 117,330 |
| 05 Jun 2024 | 3.31 | -0.06 | -1.78% | 3.38 | 3.39 | 3.30 | 91,629 |
| 04 Jun 2024 | 3.37 | 0.00 | 0.15% | 3.36 | 3.40 | 3.35 | 95,664 |
| 03 Jun 2024 | 3.365 | 0.01 | 0.15% | 3.35 | 3.40 | 3.34 | 150,834 |
| 31 May 2024 | 3.36 | -0.07 | -2.04% | 3.45 | 3.48 | 3.31 | 106,248 |
| 30 May 2024 | 3.43 | 0.12 | 3.63% | 3.32 | 3.44 | 3.31 | 137,513 |
| 29 May 2024 | 3.31 | -0.04 | -1.19% | 3.28 | 3.35 | 3.24 | 261,990 |
| 28 May 2024 | 3.35 | 0.16 | 5.02% | 3.13 | 3.38 | 3.13 | 157,655 |
| 24 May 2024 | 3.19 | 0.06 | 1.92% | 3.15 | 3.19 | 3.09 | 445,055 |
| 23 May 2024 | 3.13 | -0.08 | -2.49% | 3.22 | 3.22 | 3.075 | 293,054 |
| 22 May 2024 | 3.21 | 0.03 | 0.94% | 3.13 | 3.23 | 3.08 | 614,695 |
| 21 May 2024 | 3.18 | -0.05 | -1.55% | 3.16 | 3.205 | 3.08 | 336,399 |
| 20 May 2024 | 3.23 | 0.08 | 2.54% | 3.15 | 3.24 | 2.96 | 613,681 |
| 17 May 2024 | 3.15 | -0.25 | -7.35% | 3.38 | 3.38 | 3.10 | 933,278 |
| 16 May 2024 | 3.40 | -0.57 | -14.36% | 3.77 | 3.805 | 3.3417 | 901,985 |
| 15 May 2024 | 3.97 | -0.07 | -1.61% | 4.10 | 4.17 | 3.93 | 287,235 |
| 14 May 2024 | 4.035 | -0.01 | -0.12% | 4.08 | 4.13 | 3.985 | 140,724 |
| 13 May 2024 | 4.04 | 0.01 | 0.25% | 4.00 | 4.08 | 3.965 | 92,343 |
| 10 May 2024 | 4.03 | 0.00 | 0.00% | 4.02 | 4.08 | 4.0023 | 109,106 |
| 09 May 2024 | 4.03 | -0.04 | -0.98% | 4.08 | 4.09 | 4.00 | 116,978 |
| 08 May 2024 | 4.07 | 0.06 | 1.50% | 4.00 | 4.09 | 4.00 | 101,422 |
| 07 May 2024 | 4.01 | 0.09 | 2.30% | 3.92 | 4.09 | 3.90 | 149,355 |
| 06 May 2024 | 3.92 | -0.03 | -0.76% | 4.00 | 4.17 | 3.91 | 389,719 |
| 03 May 2024 | 3.95 | -0.06 | -1.50% | 4.09 | 4.09 | 3.83 | 241,071 |
| 02 May 2024 | 4.01 | 0.36 | 9.86% | 3.85 | 4.03 | 3.81 | 258,045 |
| 01 May 2024 | 3.65 | 0.05 | 1.39% | 3.62 | 3.72 | 3.61 | 73,367 |
| 30 Abr 2024 | 3.60 | -0.02 | -0.55% | 3.62 | 3.65 | 3.54 | 219,757 |
| 29 Abr 2024 | 3.62 | -0.04 | -1.09% | 3.68 | 3.695 | 3.5701 | 60,701 |
| 26 Abr 2024 | 3.66 | 0.00 | 0.00% | 3.67 | 3.7189 | 3.63 | 97,997 |
| 25 Abr 2024 | 3.66 | -0.18 | -4.69% | 3.78 | 3.78 | 3.66 | 105,048 |
| 24 Abr 2024 | 3.84 | -0.01 | -0.26% | 3.82 | 3.89 | 3.785 | 129,821 |
| 23 Abr 2024 | 3.85 | 0.10 | 2.67% | 3.80 | 3.895 | 3.69 | 215,186 |
| 22 Abr 2024 | 3.75 | 0.29 | 8.38% | 3.56 | 3.75 | 3.45 | 403,548 |
| 19 Abr 2024 | 3.46 | -0.02 | -0.57% | 3.47 | 3.505 | 3.42 | 241,193 |
| 18 Abr 2024 | 3.48 | -0.13 | -3.60% | 3.62 | 3.62 | 3.47 | 308,982 |
| 17 Abr 2024 | 3.61 | -0.10 | -2.70% | 3.71 | 3.73 | 3.59 | 246,237 |
| 16 Abr 2024 | 3.71 | -0.07 | -1.85% | 3.79 | 3.79 | 3.69 | 90,831 |
| 15 Abr 2024 | 3.78 | -0.06 | -1.56% | 3.78 | 3.88 | 3.78 | 76,132 |
| 12 Abr 2024 | 3.84 | -0.11 | -2.78% | 3.94 | 3.97 | 3.81 | 87,775 |
| 11 Abr 2024 | 3.95 | -0.02 | -0.50% | 3.97 | 4.02 | 3.93 | 67,756 |
| 10 Abr 2024 | 3.97 | -0.05 | -1.24% | 3.95 | 3.98 | 3.89 | 145,182 |
| 09 Abr 2024 | 4.02 | -0.02 | -0.50% | 4.09 | 4.09 | 4.01 | 44,491 |
| 08 Abr 2024 | 4.04 | -0.01 | -0.25% | 4.10 | 4.10 | 4.04 | 108,478 |
| 05 Abr 2024 | 4.05 | -0.06 | -1.46% | 4.13 | 4.13 | 4.04 | 98,422 |
| 04 Abr 2024 | 4.11 | -0.10 | -2.38% | 4.17 | 4.23 | 4.09 | 120,390 |
| 03 Abr 2024 | 4.21 | 0.00 | 0.00% | 4.22 | 4.23 | 4.11 | 152,542 |
| 02 Abr 2024 | 4.21 | -0.17 | -3.88% | 4.34 | 4.35 | 4.21 | 103,601 |
| 01 Abr 2024 | 4.38 | 0.01 | 0.23% | 4.41 | 4.41 | 4.30 | 357,800 |
| 28 Mar 2024 | 4.37 | 0.03 | 0.69% | 4.32 | 4.43 | 4.32 | 79,361 |
| 27 Mar 2024 | 4.34 | 0.01 | 0.23% | 4.32 | 4.35 | 4.30 | 191,293 |
| 26 Mar 2024 | 4.33 | 0.01 | 0.23% | 4.21 | 4.35 | 4.21 | 102,274 |
| 25 Mar 2024 | 4.32 | 0.00 | 0.00% | 4.34 | 4.35 | 4.24 | 84,323 |
