Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QFLR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 27.68 | 0.12 | 0.44% | 27.49 | 27.6899 | 27.42 | 59,029 |
| 28 Jun 2024 | 27.56 | 0.00 | 0.00% | 27.56 | 27.56 | 27.56 | 0 |
| 27 Jun 2024 | 27.56 | -0.03 | -0.11% | 27.56 | 27.67 | 27.55 | 29,160 |
| 26 Jun 2024 | 27.59 | 0.08 | 0.29% | 27.51 | 27.62 | 27.4642 | 30,031 |
| 25 Jun 2024 | 27.51 | 0.29 | 1.07% | 27.37 | 27.5111 | 27.37 | 32,667 |
| 24 Jun 2024 | 27.22 | -0.18 | -0.66% | 27.46 | 27.46 | 27.22 | 61,900 |
| 21 Jun 2024 | 27.40 | -0.01 | -0.04% | 27.4891 | 27.4924 | 27.40 | 32,239 |
| 20 Jun 2024 | 27.41 | -0.13 | -0.47% | 27.61 | 27.61 | 27.377 | 62,716 |
| 18 Jun 2024 | 27.54 | 0.02 | 0.07% | 27.53 | 27.54 | 27.44 | 29,954 |
| 17 Jun 2024 | 27.52 | 0.12 | 0.44% | 27.40 | 27.56 | 27.40 | 571,142 |
| 14 Jun 2024 | 27.40 | -0.01 | -0.03% | 27.40 | 27.43 | 27.337 | 76,714 |
| 13 Jun 2024 | 27.4081 | 0.12 | 0.43% | 27.48 | 27.48 | 27.3591 | 24,434 |
| 12 Jun 2024 | 27.29 | 0.20 | 0.74% | 27.29 | 27.46 | 27.27 | 21,977 |
| 11 Jun 2024 | 27.09 | 0.06 | 0.22% | 27.05 | 27.125 | 26.99 | 23,164 |
| 10 Jun 2024 | 27.03 | 0.07 | 0.26% | 26.93 | 27.03 | 26.92 | 18,277 |
| 07 Jun 2024 | 26.96 | 0.00 | 0.00% | 26.96 | 27.05 | 26.9164 | 46,176 |
| 06 Jun 2024 | 26.96 | 0.06 | 0.22% | 26.96 | 26.9899 | 26.90 | 82,076 |
| 05 Jun 2024 | 26.90 | 0.39 | 1.47% | 26.77 | 26.9399 | 26.765 | 39,167 |
| 04 Jun 2024 | 26.51 | 0.08 | 0.30% | 26.40 | 26.6499 | 26.37 | 13,241 |
| 03 Jun 2024 | 26.4297 | 0.03 | 0.11% | 26.59 | 26.59 | 26.251 | 28,775 |
| 31 May 2024 | 26.40 | -0.05 | -0.19% | 26.44 | 26.44 | 26.01 | 25,593 |
| 30 May 2024 | 26.45 | -0.18 | -0.68% | 26.62 | 26.62 | 26.43 | 32,446 |
| 29 May 2024 | 26.63 | -0.11 | -0.41% | 26.52 | 26.7581 | 26.52 | 19,747 |
| 28 May 2024 | 26.74 | 0.09 | 0.34% | 26.60 | 26.85 | 26.60 | 35,872 |
| 24 May 2024 | 26.65 | 0.27 | 1.02% | 26.52 | 26.67 | 26.4302 | 84,767 |
| 23 May 2024 | 26.38 | 0.08 | 0.30% | 26.57 | 26.57 | 26.2797 | 121,229 |
| 22 May 2024 | 26.30 | -0.09 | -0.34% | 26.41 | 26.59 | 26.30 | 133,720 |
| 21 May 2024 | 26.39 | 0.05 | 0.17% | 26.35 | 26.39 | 26.2937 | 36,713 |
| 20 May 2024 | 26.345 | 0.07 | 0.29% | 26.26 | 26.39 | 26.26 | 35,996 |
| 17 May 2024 | 26.27 | 0.04 | 0.17% | 26.24 | 26.29 | 26.17 | 24,257 |
| 16 May 2024 | 26.2255 | -0.04 | -0.17% | 26.26 | 26.32 | 26.22 | 20,100 |
| 15 May 2024 | 26.27 | 0.16 | 0.61% | 26.15 | 26.28 | 26.133 | 98,566 |
| 14 May 2024 | 26.11 | 0.19 | 0.73% | 26.00 | 26.12 | 25.94 | 23,552 |
| 13 May 2024 | 25.92 | 0.04 | 0.15% | 25.93 | 25.9899 | 25.85 | 134,814 |
| 10 May 2024 | 25.88 | -0.05 | -0.19% | 25.97 | 26.00 | 25.775 | 24,499 |
| 09 May 2024 | 25.93 | 0.06 | 0.23% | 25.91 | 25.94 | 25.76 | 26,327 |
| 08 May 2024 | 25.87 | -0.01 | -0.04% | 25.82 | 25.89 | 25.79 | 31,425 |
| 07 May 2024 | 25.88 | 0.07 | 0.27% | 25.90 | 25.90 | 25.79 | 51,176 |
| 06 May 2024 | 25.81 | 0.10 | 0.39% | 25.73 | 25.8792 | 25.72 | 37,825 |
| 03 May 2024 | 25.71 | 0.29 | 1.14% | 25.80 | 25.80 | 25.65 | 26,204 |
| 02 May 2024 | 25.42 | 0.15 | 0.59% | 25.28 | 25.43 | 25.1832 | 22,389 |
| 01 May 2024 | 25.27 | -0.05 | -0.20% | 25.33 | 25.60 | 25.16 | 58,347 |
| 30 Abr 2024 | 25.32 | -0.24 | -0.94% | 25.44 | 25.55 | 25.32 | 5,588 |
| 29 Abr 2024 | 25.56 | 0.12 | 0.47% | 25.60 | 25.60 | 25.4495 | 19,675 |
| 26 Abr 2024 | 25.44 | 0.16 | 0.63% | 25.44 | 25.55 | 25.44 | 8,865 |
| 25 Abr 2024 | 25.28 | -0.01 | -0.04% | 25.08 | 25.28 | 25.00 | 17,427 |
| 24 Abr 2024 | 25.29 | 0.12 | 0.48% | 25.38 | 25.39 | 25.1761 | 31,308 |
| 23 Abr 2024 | 25.17 | 0.19 | 0.76% | 25.13 | 25.26 | 25.0712 | 49,462 |
| 22 Abr 2024 | 24.98 | 0.09 | 0.36% | 24.98 | 25.07 | 24.8181 | 50,657 |
| 19 Abr 2024 | 24.89 | -0.40 | -1.58% | 25.29 | 25.29 | 24.7808 | 36,178 |
| 18 Abr 2024 | 25.29 | -0.13 | -0.51% | 25.50 | 25.50 | 25.25 | 28,904 |
| 17 Abr 2024 | 25.42 | -0.19 | -0.76% | 25.65 | 25.65 | 25.36 | 18,121 |
| 16 Abr 2024 | 25.6146 | -0.04 | -0.14% | 25.64 | 25.73 | 25.59 | 49,419 |
| 15 Abr 2024 | 25.65 | -0.33 | -1.27% | 26.03 | 26.055 | 25.61 | 21,068 |
| 12 Abr 2024 | 25.98 | -0.26 | -0.99% | 26.12 | 26.12 | 25.8604 | 21,917 |
| 11 Abr 2024 | 26.24 | 0.36 | 1.39% | 25.95 | 26.26 | 25.895 | 63,418 |
| 10 Abr 2024 | 25.88 | -0.24 | -0.92% | 25.93 | 26.03 | 25.81 | 81,058 |
| 09 Abr 2024 | 26.12 | 0.11 | 0.42% | 26.07 | 26.12 | 25.8818 | 45,416 |
| 08 Abr 2024 | 26.01 | -0.01 | -0.04% | 26.05 | 26.08 | 25.95 | 37,558 |
| 05 Abr 2024 | 26.02 | 0.26 | 1.01% | 25.75 | 26.10 | 25.75 | 54,665 |
| 04 Abr 2024 | 25.76 | -0.31 | -1.19% | 26.215 | 26.29 | 25.69 | 36,533 |
| 03 Abr 2024 | 26.07 | 0.06 | 0.23% | 25.95 | 26.28 | 25.95 | 144,561 |
