Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
QH9 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 5.112 | -0.08 | -1.46% | 5.168 | 5.18 | 5.02 | 14,084 |
| 30 May 2024 | 5.188 | 0.07 | 1.33% | 4.909 | 5.188 | 4.909 | 6,164 |
| 29 May 2024 | 5.12 | -0.16 | -3.03% | 5.28 | 5.28 | 5.00 | 5,869 |
| 28 May 2024 | 5.28 | 0.50 | 10.44% | 4.876 | 5.28 | 4.80 | 33,188 |
| 27 May 2024 | 4.781 | -0.04 | -0.81% | 4.886 | 4.89 | 4.759 | 7,021 |
| 24 May 2024 | 4.82 | 0.03 | 0.67% | 4.742 | 4.886 | 4.704 | 7,721 |
| 23 May 2024 | 4.788 | -0.13 | -2.68% | 4.992 | 5.09 | 4.716 | 28,634 |
| 22 May 2024 | 4.92 | 0.02 | 0.45% | 4.90 | 4.997 | 4.90 | 6,907 |
| 21 May 2024 | 4.898 | -0.08 | -1.53% | 4.989 | 4.989 | 4.833 | 4,237 |
| 20 May 2024 | 4.974 | 0.15 | 3.15% | 4.862 | 4.974 | 4.862 | 6,371 |
| 17 May 2024 | 4.822 | -0.19 | -3.87% | 4.916 | 4.999 | 4.775 | 15,818 |
| 16 May 2024 | 5.016 | 0.00 | -0.08% | 5.02 | 5.21 | 4.916 | 23,254 |
| 15 May 2024 | 5.02 | -0.33 | -6.24% | 5.308 | 5.368 | 4.97 | 18,197 |
| 14 May 2024 | 5.354 | 0.21 | 4.04% | 5.198 | 5.356 | 5.056 | 53,567 |
| 13 May 2024 | 5.146 | 0.19 | 3.75% | 5.08 | 5.22 | 5.042 | 36,832 |
| 10 May 2024 | 4.96 | -0.03 | -0.68% | 4.984 | 5.166 | 4.92 | 7,975 |
| 09 May 2024 | 4.994 | -0.14 | -2.65% | 5.10 | 5.10 | 4.994 | 1,650 |
| 08 May 2024 | 5.13 | 0.24 | 4.89% | 5.09 | 5.27 | 4.903 | 89,326 |
| 07 May 2024 | 4.891 | 0.39 | 8.76% | 4.34 | 5.20 | 4.184 | 81,191 |
| 06 May 2024 | 4.497 | -0.02 | -0.40% | 4.515 | 4.515 | 4.297 | 3,653 |
| 03 May 2024 | 4.515 | 0.24 | 5.52% | 4.369 | 4.544 | 4.202 | 17,564 |
| 02 May 2024 | 4.279 | 0.05 | 1.28% | 4.225 | 4.296 | 4.095 | 5,627 |
| 30 Abr 2024 | 4.225 | -0.06 | -1.49% | 4.26 | 4.26 | 4.05 | 18,727 |
| 29 Abr 2024 | 4.289 | 0.10 | 2.49% | 4.189 | 4.289 | 4.101 | 16,956 |
| 26 Abr 2024 | 4.185 | -0.20 | -4.56% | 4.385 | 4.499 | 4.184 | 14,361 |
| 25 Abr 2024 | 4.385 | -0.20 | -4.38% | 4.40 | 4.42 | 4.185 | 6,244 |
| 24 Abr 2024 | 4.586 | 0.16 | 3.54% | 4.579 | 4.65 | 4.401 | 4,925 |
| 23 Abr 2024 | 4.429 | -0.10 | -2.10% | 4.42 | 4.629 | 4.42 | 7,531 |
| 22 Abr 2024 | 4.524 | 0.03 | 0.73% | 4.48 | 4.524 | 4.311 | 4,358 |
| 19 Abr 2024 | 4.491 | 0.07 | 1.61% | 4.55 | 4.55 | 4.491 | 620 |
| 18 Abr 2024 | 4.42 | -0.16 | -3.45% | 4.578 | 4.594 | 4.33 | 6,150 |
| 17 Abr 2024 | 4.578 | 0.15 | 3.43% | 4.341 | 4.578 | 4.341 | 11,708 |
| 16 Abr 2024 | 4.426 | 0.07 | 1.56% | 4.351 | 4.433 | 4.35 | 7,467 |
| 15 Abr 2024 | 4.358 | -0.26 | -5.69% | 4.371 | 4.649 | 4.358 | 18,519 |
| 12 Abr 2024 | 4.621 | -0.03 | -0.60% | 4.481 | 4.632 | 4.471 | 14,662 |
| 11 Abr 2024 | 4.649 | 0.05 | 1.04% | 4.685 | 4.685 | 4.561 | 10,455 |
| 10 Abr 2024 | 4.601 | -0.12 | -2.54% | 4.797 | 4.821 | 4.501 | 11,769 |
| 09 Abr 2024 | 4.721 | 0.09 | 1.94% | 4.699 | 4.779 | 4.65 | 6,769 |
| 08 Abr 2024 | 4.631 | -0.19 | -3.86% | 4.724 | 4.799 | 4.631 | 12,619 |
| 05 Abr 2024 | 4.817 | -0.03 | -0.68% | 4.801 | 4.848 | 4.693 | 18,648 |
| 04 Abr 2024 | 4.85 | -0.01 | -0.21% | 4.999 | 5.09 | 4.801 | 22,485 |
| 03 Abr 2024 | 4.86 | -0.02 | -0.47% | 4.861 | 4.999 | 4.79 | 15,397 |
| 02 Abr 2024 | 4.883 | -0.12 | -2.34% | 5.186 | 5.186 | 4.883 | 10,686 |
| 28 Mar 2024 | 5.00 | 0.16 | 3.35% | 4.88 | 5.136 | 4.852 | 11,577 |
| 27 Mar 2024 | 4.838 | -0.14 | -2.85% | 4.999 | 4.999 | 4.831 | 12,621 |
| 26 Mar 2024 | 4.98 | 0.18 | 3.73% | 4.955 | 4.997 | 4.809 | 5,965 |
| 25 Mar 2024 | 4.801 | -0.10 | -2.04% | 4.789 | 5.028 | 4.789 | 8,102 |
| 22 Mar 2024 | 4.901 | -0.18 | -3.49% | 5.078 | 5.078 | 4.901 | 3,051 |
| 21 Mar 2024 | 5.078 | 0.30 | 6.21% | 4.90 | 5.098 | 4.90 | 3,558 |
| 20 Mar 2024 | 4.781 | -0.21 | -4.17% | 4.989 | 5.038 | 4.75 | 37,090 |
| 19 Mar 2024 | 4.989 | 0.09 | 1.80% | 5.056 | 5.056 | 4.801 | 13,438 |
| 18 Mar 2024 | 4.901 | -0.27 | -5.20% | 5.008 | 5.122 | 4.901 | 34,487 |
| 15 Mar 2024 | 5.17 | 0.05 | 0.94% | 4.922 | 5.17 | 4.922 | 15,143 |
| 14 Mar 2024 | 5.122 | -0.04 | -0.81% | 5.15 | 5.234 | 4.932 | 31,323 |
| 13 Mar 2024 | 5.164 | -0.24 | -4.37% | 5.40 | 5.40 | 5.002 | 35,689 |
| 12 Mar 2024 | 5.40 | -0.03 | -0.59% | 5.482 | 5.66 | 5.40 | 9,345 |
| 11 Mar 2024 | 5.432 | -0.34 | -5.86% | 5.778 | 5.778 | 5.432 | 7,263 |
| 08 Mar 2024 | 5.77 | 0.16 | 2.85% | 5.718 | 5.90 | 5.578 | 13,070 |
| 07 Mar 2024 | 5.61 | -0.12 | -2.13% | 5.85 | 5.85 | 5.61 | 5,618 |
| 06 Mar 2024 | 5.732 | -0.01 | -0.24% | 5.616 | 5.732 | 5.438 | 7,852 |
| 05 Mar 2024 | 5.746 | 0.10 | 1.84% | 5.642 | 5.746 | 5.334 | 9,197 |
| 04 Mar 2024 | 5.642 | 0.34 | 6.41% | 5.494 | 5.642 | 5.184 | 13,040 |
