Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
QRFT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 51.51 | 0.00 | 0.00% | 51.51 | 51.51 | 51.51 | 0 |
| 27 Jun 2024 | 51.51 | 0.14 | 0.28% | 51.54 | 51.55 | 51.51 | 820 |
| 26 Jun 2024 | 51.366 | 0.15 | 0.30% | 51.05 | 51.39 | 51.05 | 3,730 |
| 25 Jun 2024 | 51.2139 | 0.08 | 0.15% | 51.30 | 51.30 | 51.10 | 1,538 |
| 24 Jun 2024 | 51.1373 | -0.13 | -0.24% | 51.91 | 51.91 | 51.1373 | 616 |
| 21 Jun 2024 | 51.2625 | 0.07 | 0.15% | 51.36 | 51.36 | 51.20 | 1,164 |
| 20 Jun 2024 | 51.1879 | -0.02 | -0.04% | 51.37 | 51.37 | 51.1879 | 317 |
| 18 Jun 2024 | 51.21 | -0.05 | -0.10% | 51.26 | 51.26 | 51.0901 | 1,200 |
| 17 Jun 2024 | 51.2604 | 0.52 | 1.03% | 50.81 | 51.37 | 50.73 | 2,722 |
| 14 Jun 2024 | 50.7377 | 0.02 | 0.03% | 50.68 | 50.7377 | 50.65 | 963 |
| 13 Jun 2024 | 50.72 | -0.07 | -0.14% | 50.70 | 50.76 | 50.63 | 1,588 |
| 12 Jun 2024 | 50.7904 | 0.56 | 1.11% | 50.90 | 50.90 | 50.7904 | 637 |
| 11 Jun 2024 | 50.2349 | 0.34 | 0.67% | 49.70 | 50.2349 | 49.70 | 747 |
| 10 Jun 2024 | 49.8987 | 0.11 | 0.23% | 49.72 | 49.8987 | 49.71 | 477 |
| 07 Jun 2024 | 49.7846 | 0.00 | 0.01% | 49.77 | 49.9861 | 49.77 | 268 |
| 06 Jun 2024 | 49.78 | 0.07 | 0.14% | 49.72 | 49.84 | 49.72 | 860 |
| 05 Jun 2024 | 49.7099 | 0.62 | 1.26% | 49.45 | 49.71 | 49.40 | 1,210 |
| 04 Jun 2024 | 49.0908 | 0.16 | 0.33% | 49.03 | 49.12 | 48.93 | 2,259 |
| 03 Jun 2024 | 48.9308 | 0.24 | 0.49% | 48.91 | 49.01 | 48.61 | 3,858 |
| 31 May 2024 | 48.6927 | 0.15 | 0.32% | 48.54 | 48.6927 | 48.12 | 2,475 |
| 30 May 2024 | 48.5387 | -0.56 | -1.14% | 48.77 | 48.77 | 48.43 | 318 |
| 29 May 2024 | 49.096 | -0.23 | -0.46% | 48.92 | 49.2163 | 48.92 | 394 |
| 28 May 2024 | 49.3212 | 0.11 | 0.23% | 49.53 | 49.53 | 49.10 | 592 |
| 24 May 2024 | 49.21 | 0.33 | 0.67% | 48.97 | 49.21 | 48.97 | 557 |
| 23 May 2024 | 48.8819 | -0.22 | -0.44% | 49.66 | 49.66 | 48.8819 | 441 |
| 22 May 2024 | 49.10 | -0.12 | -0.24% | 49.22 | 49.22 | 49.02 | 1,264 |
| 21 May 2024 | 49.2168 | 0.10 | 0.20% | 49.14 | 49.2168 | 49.11 | 1,742 |
| 20 May 2024 | 49.12 | 0.23 | 0.47% | 48.89 | 49.23 | 48.89 | 2,874 |
| 17 May 2024 | 48.89 | -0.07 | -0.14% | 49.00 | 49.00 | 48.79 | 1,509 |
| 16 May 2024 | 48.9587 | -0.03 | -0.06% | 49.02 | 49.10 | 48.9587 | 1,222 |
| 15 May 2024 | 48.99 | 0.66 | 1.37% | 48.61 | 48.99 | 48.61 | 2,975 |
| 14 May 2024 | 48.3283 | 0.29 | 0.60% | 48.01 | 48.34 | 48.01 | 2,885 |
| 13 May 2024 | 48.04 | 0.04 | 0.08% | 48.12 | 48.12 | 48.01 | 565 |
| 10 May 2024 | 48.00 | 0.05 | 0.10% | 48.08 | 48.08 | 47.90 | 3,698 |
| 09 May 2024 | 47.951 | 0.10 | 0.21% | 47.84 | 47.97 | 47.84 | 701 |
| 08 May 2024 | 47.8501 | -0.04 | -0.08% | 47.71 | 47.8501 | 47.71 | 148 |
| 07 May 2024 | 47.89 | 0.05 | 0.10% | 47.86 | 47.99 | 47.83 | 1,644 |
| 06 May 2024 | 47.84 | 0.54 | 1.15% | 47.45 | 47.84 | 47.45 | 178 |
| 03 May 2024 | 47.2979 | 0.75 | 1.62% | 47.22 | 47.31 | 47.19 | 785 |
| 02 May 2024 | 46.5456 | 0.44 | 0.96% | 46.26 | 46.57 | 46.26 | 1,202 |
| 01 May 2024 | 46.1045 | -0.10 | -0.22% | 46.20 | 46.20 | 46.08 | 1,476 |
| 30 Abr 2024 | 46.204 | -0.57 | -1.22% | 46.78 | 46.85 | 46.204 | 878 |
| 29 Abr 2024 | 46.7767 | 0.05 | 0.10% | 46.90 | 46.91 | 46.7767 | 596 |
| 26 Abr 2024 | 46.7298 | 0.64 | 1.39% | 46.53 | 46.7298 | 46.53 | 269 |
| 25 Abr 2024 | 46.091 | -0.46 | -0.99% | 45.80 | 46.16 | 45.76 | 2,398 |
| 24 Abr 2024 | 46.5522 | -0.02 | -0.04% | 46.57 | 46.57 | 46.395 | 1,126 |
| 23 Abr 2024 | 46.5703 | 0.61 | 1.32% | 46.15 | 46.5703 | 46.15 | 381 |
| 22 Abr 2024 | 45.9626 | 0.37 | 0.81% | 45.89 | 46.09 | 45.65 | 2,233 |
| 19 Abr 2024 | 45.5935 | -0.50 | -1.08% | 46.00 | 46.01 | 45.46 | 14,037 |
| 18 Abr 2024 | 46.0905 | -0.20 | -0.44% | 46.34 | 46.34 | 46.0905 | 368 |
| 17 Abr 2024 | 46.2945 | -0.33 | -0.72% | 46.89 | 46.89 | 46.2234 | 626 |
| 16 Abr 2024 | 46.6291 | -0.06 | -0.14% | 46.72 | 46.72 | 46.6291 | 110 |
| 15 Abr 2024 | 46.6934 | -0.60 | -1.26% | 47.75 | 47.75 | 46.65 | 960 |
| 12 Abr 2024 | 47.2889 | -0.70 | -1.46% | 47.65 | 47.65 | 47.26 | 1,766 |
| 11 Abr 2024 | 47.9875 | 0.43 | 0.89% | 47.61 | 47.9875 | 47.56 | 742 |
| 10 Abr 2024 | 47.562 | -0.39 | -0.81% | 47.48 | 47.562 | 47.48 | 780 |
| 09 Abr 2024 | 47.95 | 0.11 | 0.22% | 47.79 | 47.95 | 47.75 | 805 |
| 08 Abr 2024 | 47.8432 | -0.06 | -0.12% | 48.02 | 48.02 | 47.8432 | 266 |
| 05 Abr 2024 | 47.90 | 0.58 | 1.23% | 47.47 | 47.9596 | 47.47 | 1,089 |
| 04 Abr 2024 | 47.3197 | -0.61 | -1.28% | 48.15 | 48.15 | 47.3197 | 486 |
| 03 Abr 2024 | 47.9341 | 0.12 | 0.25% | 47.80 | 48.06 | 47.80 | 494 |
| 02 Abr 2024 | 47.8163 | -0.44 | -0.91% | 47.93 | 48.20 | 47.675 | 8,005 |
| 01 Abr 2024 | 48.2536 | -0.18 | -0.37% | 48.49 | 48.49 | 48.13 | 25,115 |
