Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QGRO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 84.64 | 0.46 | 0.55% | 84.16 | 84.73 | 84.16 | 230,828 |
| 17 May 2024 | 84.18 | 0.06 | 0.07% | 84.34 | 84.34 | 83.8434 | 417,418 |
| 16 May 2024 | 84.12 | -0.62 | -0.73% | 84.70 | 84.7665 | 84.12 | 79,765 |
| 15 May 2024 | 84.74 | 1.35 | 1.62% | 84.03 | 84.76 | 84.03 | 25,808 |
| 14 May 2024 | 83.39 | 0.46 | 0.55% | 82.98 | 83.425 | 82.89 | 21,853 |
| 13 May 2024 | 82.93 | -0.32 | -0.38% | 83.50 | 83.5796 | 82.87 | 49,323 |
| 10 May 2024 | 83.25 | 0.12 | 0.14% | 83.64 | 83.82 | 83.1102 | 24,272 |
| 09 May 2024 | 83.13 | 0.80 | 0.97% | 82.61 | 83.16 | 82.47 | 43,295 |
| 08 May 2024 | 82.33 | -0.38 | -0.47% | 82.22 | 82.595 | 82.1932 | 17,045 |
| 07 May 2024 | 82.7149 | -0.06 | -0.07% | 82.80 | 83.07 | 82.61 | 30,669 |
| 06 May 2024 | 82.77 | 1.24 | 1.52% | 82.10 | 82.77 | 82.10 | 39,726 |
| 03 May 2024 | 81.5282 | 0.87 | 1.08% | 81.53 | 81.935 | 81.2677 | 19,209 |
| 02 May 2024 | 80.66 | 1.26 | 1.59% | 80.32 | 80.70 | 79.8266 | 170,034 |
| 01 May 2024 | 79.3974 | -0.26 | -0.33% | 79.46 | 80.705 | 79.0725 | 18,051 |
| 30 Abr 2024 | 79.66 | -1.45 | -1.79% | 80.72 | 81.04 | 79.66 | 27,026 |
| 29 Abr 2024 | 81.11 | 0.10 | 0.12% | 81.15 | 81.2831 | 80.69 | 16,927 |
| 26 Abr 2024 | 81.01 | 0.74 | 0.92% | 80.51 | 81.173 | 80.51 | 23,513 |
| 25 Abr 2024 | 80.27 | -0.54 | -0.67% | 79.67 | 80.4823 | 79.29 | 26,702 |
| 24 Abr 2024 | 80.81 | -0.20 | -0.25% | 81.30 | 81.5407 | 80.375 | 22,661 |
| 23 Abr 2024 | 81.01 | 1.57 | 1.98% | 79.84 | 81.13 | 79.84 | 37,934 |
| 22 Abr 2024 | 79.44 | 0.70 | 0.89% | 79.22 | 79.9701 | 78.70 | 224,311 |
| 19 Abr 2024 | 78.7396 | -0.93 | -1.17% | 79.40 | 79.7643 | 78.4238 | 38,324 |
| 18 Abr 2024 | 79.67 | -0.41 | -0.51% | 80.48 | 80.6161 | 79.60 | 20,402 |
| 17 Abr 2024 | 80.0785 | -0.79 | -0.98% | 81.23 | 81.23 | 79.909 | 21,953 |
| 16 Abr 2024 | 80.87 | 0.20 | 0.25% | 80.66 | 81.169 | 80.505 | 46,485 |
| 15 Abr 2024 | 80.67 | -1.49 | -1.81% | 82.79 | 82.82 | 80.56 | 50,429 |
| 12 Abr 2024 | 82.16 | -1.31 | -1.57% | 82.77 | 82.96 | 81.8989 | 18,013 |
| 11 Abr 2024 | 83.47 | 0.49 | 0.59% | 83.37 | 83.72 | 82.6913 | 37,291 |
| 10 Abr 2024 | 82.98 | -0.87 | -1.04% | 82.75 | 83.3325 | 82.72 | 39,536 |
| 09 Abr 2024 | 83.85 | -0.17 | -0.20% | 84.53 | 84.53 | 83.0858 | 27,755 |
| 08 Abr 2024 | 84.0188 | 0.04 | 0.05% | 84.36 | 84.36 | 83.82 | 42,039 |
| 05 Abr 2024 | 83.98 | 1.12 | 1.35% | 83.08 | 84.26 | 83.08 | 26,018 |
| 04 Abr 2024 | 82.86 | -1.16 | -1.38% | 84.80 | 84.80 | 82.82 | 31,289 |
| 03 Abr 2024 | 84.02 | 0.38 | 0.45% | 83.44 | 84.45 | 83.44 | 44,806 |
| 02 Abr 2024 | 83.64 | -1.04 | -1.23% | 83.72 | 83.75 | 83.1724 | 36,256 |
| 01 Abr 2024 | 84.68 | -0.26 | -0.31% | 85.15 | 85.15 | 84.515 | 35,783 |
| 28 Mar 2024 | 84.94 | -0.08 | -0.09% | 85.08 | 85.3071 | 84.8234 | 40,963 |
| 27 Mar 2024 | 85.02 | 0.16 | 0.19% | 85.34 | 85.34 | 84.5051 | 44,134 |
| 26 Mar 2024 | 84.86 | -0.09 | -0.11% | 85.34 | 85.4499 | 84.84 | 34,039 |
| 25 Mar 2024 | 84.95 | -0.26 | -0.31% | 85.00 | 85.21 | 84.83 | 31,260 |
| 22 Mar 2024 | 85.21 | -0.53 | -0.62% | 85.47 | 85.5222 | 84.85 | 183,173 |
| 21 Mar 2024 | 85.74 | 0.92 | 1.08% | 85.53 | 85.9991 | 85.3614 | 90,254 |
| 20 Mar 2024 | 84.82 | 1.03 | 1.23% | 84.04 | 84.923 | 83.92 | 28,840 |
| 19 Mar 2024 | 83.79 | 0.65 | 0.78% | 82.73 | 83.8612 | 82.73 | 45,100 |
| 18 Mar 2024 | 83.14 | 0.52 | 0.63% | 83.26 | 83.5081 | 83.0689 | 58,180 |
| 15 Mar 2024 | 82.62 | -0.93 | -1.11% | 83.10 | 83.155 | 82.56 | 72,304 |
| 14 Mar 2024 | 83.55 | -0.31 | -0.37% | 84.09 | 84.23 | 83.0662 | 85,131 |
| 13 Mar 2024 | 83.86 | 0.07 | 0.08% | 83.89 | 84.155 | 83.7265 | 16,741 |
| 12 Mar 2024 | 83.79 | 1.13 | 1.37% | 83.15 | 83.8837 | 82.7625 | 119,794 |
| 11 Mar 2024 | 82.66 | -0.47 | -0.57% | 82.71 | 82.8371 | 82.21 | 47,800 |
| 08 Mar 2024 | 83.13 | -0.82 | -0.98% | 84.14 | 84.78 | 83.1042 | 44,922 |
| 07 Mar 2024 | 83.95 | 1.17 | 1.41% | 83.40 | 84.00 | 83.155 | 43,172 |
| 06 Mar 2024 | 82.7797 | 0.71 | 0.86% | 82.97 | 83.18 | 82.53 | 63,385 |
| 05 Mar 2024 | 82.07 | -1.31 | -1.57% | 83.06 | 83.06 | 81.655 | 50,092 |
| 04 Mar 2024 | 83.38 | -0.06 | -0.07% | 83.59 | 83.715 | 83.2801 | 55,144 |
| 01 Mar 2024 | 83.44 | 0.97 | 1.18% | 82.71 | 83.45 | 82.655 | 35,506 |
| 29 Feb 2024 | 82.47 | 0.35 | 0.43% | 82.75 | 82.75 | 82.13 | 40,934 |
| 28 Feb 2024 | 82.1209 | -0.14 | -0.17% | 81.99 | 82.23 | 81.91 | 28,617 |
| 27 Feb 2024 | 82.26 | 0.28 | 0.34% | 82.50 | 82.50 | 82.00 | 38,018 |
| 26 Feb 2024 | 81.98 | 0.26 | 0.31% | 81.89 | 82.3433 | 81.81 | 31,527 |
| 23 Feb 2024 | 81.7227 | 0.18 | 0.22% | 81.86 | 81.9399 | 81.3442 | 17,662 |
| 22 Feb 2024 | 81.54 | 1.81 | 2.27% | 81.16 | 81.6745 | 80.9898 | 39,878 |
| 21 Feb 2024 | 79.73 | -0.78 | -0.97% | 79.90 | 79.90 | 79.13 | 23,703 |
