Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QRTEB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 4.34 | 0.25 | 6.11% | 4.19 | 4.34 | 3.9401 | 7,502 |
| 04 Jun 2024 | 4.09 | 0.16 | 4.07% | 4.07 | 4.09 | 3.95 | 961 |
| 03 Jun 2024 | 3.93 | 0.00 | 0.00% | 4.14 | 4.3599 | 3.9201 | 6,367 |
| 31 May 2024 | 3.93 | 0.02 | 0.51% | 3.99 | 4.27 | 3.93 | 1,511 |
| 30 May 2024 | 3.91 | 0.01 | 0.26% | 3.90 | 4.20 | 3.90 | 5,842 |
| 29 May 2024 | 3.90 | -0.18 | -4.41% | 3.99 | 3.99 | 3.90 | 1,045 |
| 28 May 2024 | 4.08 | 0.07 | 1.75% | 3.96 | 4.15 | 3.96 | 1,726 |
| 24 May 2024 | 4.01 | -0.39 | -8.86% | 4.39 | 4.40 | 4.01 | 7,626 |
| 23 May 2024 | 4.40 | -0.20 | -4.35% | 4.55 | 4.55 | 4.08 | 8,625 |
| 22 May 2024 | 4.60 | 0.64 | 16.09% | 3.97 | 4.60 | 3.97 | 8,698 |
| 21 May 2024 | 3.9625 | 0.04 | 1.08% | 3.76 | 4.10 | 3.76 | 2,804 |
| 20 May 2024 | 3.92 | -0.23 | -5.54% | 4.27 | 4.35 | 3.91 | 1,880 |
| 17 May 2024 | 4.15 | 0.20 | 5.06% | 3.91 | 4.30 | 3.80 | 5,490 |
| 16 May 2024 | 3.95 | -0.09 | -2.23% | 4.04 | 4.04 | 3.95 | 390 |
| 15 May 2024 | 4.04 | 0.07 | 1.76% | 4.30 | 4.30 | 3.89 | 1,531 |
| 14 May 2024 | 3.97 | -0.08 | -1.98% | 4.03 | 4.03 | 3.97 | 1,567 |
| 13 May 2024 | 4.05 | -0.14 | -3.34% | 4.29 | 4.40 | 4.01 | 1,712 |
| 10 May 2024 | 4.19 | 0.04 | 0.96% | 4.05 | 4.19 | 3.93 | 326 |
| 09 May 2024 | 4.15 | -0.29 | -6.53% | 4.41 | 4.44 | 3.9601 | 1,267 |
| 08 May 2024 | 4.44 | 0.33 | 8.03% | 4.57 | 4.57 | 4.10 | 1,887 |
| 07 May 2024 | 4.11 | -0.09 | -2.14% | 4.08 | 4.12 | 4.08 | 975 |
| 06 May 2024 | 4.20 | -0.05 | -1.18% | 4.26 | 4.46 | 4.20 | 2,193 |
| 03 May 2024 | 4.25 | 0.22 | 5.46% | 4.12 | 4.43 | 4.12 | 1,403 |
| 02 May 2024 | 4.03 | -0.01 | -0.25% | 3.93 | 4.20 | 3.88 | 1,244 |
| 01 May 2024 | 4.04 | 0.22 | 5.76% | 4.07 | 4.07 | 3.80 | 1,269 |
| 30 Abr 2024 | 3.82 | 0.04 | 1.06% | 3.81 | 4.1899 | 3.80 | 1,954 |
| 29 Abr 2024 | 3.78 | -0.31 | -7.58% | 4.08 | 4.30 | 3.76 | 2,675 |
| 26 Abr 2024 | 4.09 | 0.09 | 2.25% | 4.00 | 4.99 | 3.90 | 30,373 |
| 25 Abr 2024 | 4.00 | -0.12 | -2.91% | 4.08 | 4.13 | 4.00 | 3,667 |
| 24 Abr 2024 | 4.12 | 0.12 | 3.00% | 4.00 | 4.21 | 4.00 | 4,614 |
| 23 Abr 2024 | 4.00 | 0.01 | 0.25% | 3.90 | 4.00 | 3.90 | 230 |
| 22 Abr 2024 | 3.99 | 0.11 | 2.84% | 4.04 | 4.04 | 3.85 | 898 |
| 19 Abr 2024 | 3.88 | 0.11 | 2.92% | 3.77 | 4.14 | 3.77 | 951 |
| 18 Abr 2024 | 3.77 | -0.33 | -8.05% | 4.00 | 4.10 | 3.77 | 1,335 |
| 17 Abr 2024 | 4.10 | 0.10 | 2.50% | 3.88 | 4.10 | 3.88 | 193 |
| 16 Abr 2024 | 4.00 | 0.05 | 1.27% | 4.14 | 4.33 | 4.00 | 1,187 |
| 15 Abr 2024 | 3.95 | -0.05 | -1.25% | 4.00 | 4.18 | 3.66 | 6,410 |
| 12 Abr 2024 | 4.00 | -0.01 | -0.25% | 4.37 | 4.37 | 3.9866 | 1,748 |
| 11 Abr 2024 | 4.01 | -0.04 | -0.99% | 4.08 | 4.35 | 3.70 | 5,791 |
| 10 Abr 2024 | 4.05 | -0.14 | -3.34% | 4.18 | 4.2858 | 4.05 | 3,659 |
| 09 Abr 2024 | 4.19 | -0.16 | -3.68% | 4.35 | 4.37 | 4.19 | 827 |
| 08 Abr 2024 | 4.35 | 0.11 | 2.59% | 4.20 | 4.50 | 4.20 | 691 |
| 05 Abr 2024 | 4.24 | 0.07 | 1.68% | 4.17 | 4.37 | 4.17 | 370 |
| 04 Abr 2024 | 4.17 | -0.03 | -0.71% | 4.18 | 4.40 | 4.17 | 1,470 |
| 03 Abr 2024 | 4.20 | -0.10 | -2.33% | 4.26 | 4.34 | 4.20 | 1,401 |
| 02 Abr 2024 | 4.30 | 0.14 | 3.37% | 4.22 | 4.30 | 4.22 | 1,530 |
| 01 Abr 2024 | 4.16 | -0.37 | -8.17% | 4.56 | 4.56 | 4.16 | 3,354 |
| 28 Mar 2024 | 4.53 | 0.28 | 6.59% | 4.21 | 4.60 | 4.1606 | 4,045 |
| 27 Mar 2024 | 4.25 | 0.09 | 2.16% | 4.19 | 4.30 | 4.12 | 1,544 |
| 26 Mar 2024 | 4.16 | 0.29 | 7.49% | 4.00 | 4.40 | 4.00 | 5,157 |
| 25 Mar 2024 | 3.87 | -0.28 | -6.75% | 4.26 | 5.01 | 3.87 | 19,979 |
| 22 Mar 2024 | 4.15 | -0.69 | -14.26% | 4.895 | 5.10 | 4.12 | 9,282 |
| 21 Mar 2024 | 4.84 | 0.03 | 0.62% | 4.85 | 5.20 | 4.84 | 1,949 |
| 20 Mar 2024 | 4.81 | -0.30 | -5.87% | 5.07 | 5.35 | 4.81 | 6,252 |
| 19 Mar 2024 | 5.11 | -0.01 | -0.20% | 5.01 | 5.20 | 4.95 | 3,577 |
| 18 Mar 2024 | 5.12 | 0.40 | 8.47% | 5.10 | 5.85 | 5.05 | 8,326 |
| 15 Mar 2024 | 4.72 | -0.35 | -6.90% | 4.91 | 5.21 | 4.72 | 13,353 |
| 14 Mar 2024 | 5.07 | -0.33 | -6.11% | 5.14 | 5.14 | 5.00 | 1,679 |
| 13 Mar 2024 | 5.40 | 0.00 | 0.00% | 5.57 | 5.57 | 5.13 | 2,283 |
| 12 Mar 2024 | 5.40 | 0.47 | 9.53% | 4.90 | 5.80 | 4.53 | 19,645 |
| 11 Mar 2024 | 4.93 | 0.08 | 1.65% | 4.86 | 5.4774 | 4.86 | 2,254 |
| 08 Mar 2024 | 4.85 | -0.34 | -6.55% | 4.91 | 5.39 | 4.6001 | 8,281 |
