Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
IQE.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 32.90 | -2.65 | -7.45% | 36.20 | 36.20 | 32.50 | 197,021 |
| 30 May 2024 | 35.55 | 2.00 | 5.96% | 35.05 | 36.70 | 34.50 | 7,679 |
| 29 May 2024 | 33.55 | 0.00 | 0.00% | 33.55 | 33.55 | 33.55 | 0.00 |
| 28 May 2024 | 33.55 | -0.55 | -1.61% | 35.75 | 35.75 | 33.516 | 15,421 |
| 24 May 2024 | 34.10 | 0.45 | 1.34% | 34.40 | 34.50 | 33.451 | 6,199 |
| 23 May 2024 | 33.65 | -1.05 | -3.03% | 34.40 | 36.00 | 33.65 | 49,045 |
| 22 May 2024 | 34.70 | 0.20 | 0.58% | 35.15 | 35.35 | 34.406 | 4,898 |
| 21 May 2024 | 34.50 | -0.75 | -2.13% | 37.05 | 37.05 | 34.40 | 62,167 |
| 20 May 2024 | 35.25 | 1.90 | 5.70% | 33.05 | 35.75 | 33.05 | 199,756 |
| 17 May 2024 | 33.35 | 1.25 | 3.89% | 32.10 | 34.206 | 31.992 | 207,551 |
| 16 May 2024 | 32.10 | 0.00 | 0.00% | 31.75 | 33.05 | 31.75 | 2,886 |
| 15 May 2024 | 32.10 | 0.25 | 0.78% | 33.05 | 33.05 | 31.05 | 10,286 |
| 14 May 2024 | 31.85 | 0.80 | 2.58% | 31.35 | 32.00 | 29.75 | 24,094 |
| 13 May 2024 | 31.05 | 0.15 | 0.49% | 31.85 | 31.85 | 29.75 | 134,114 |
| 10 May 2024 | 30.90 | 1.65 | 5.64% | 30.00 | 30.967 | 28.912 | 100,107 |
| 09 May 2024 | 29.25 | 1.15 | 4.09% | 29.85 | 30.044 | 28.30 | 17,285 |
| 08 May 2024 | 28.10 | -0.70 | -2.43% | 28.90 | 28.90 | 27.25 | 4,970 |
| 07 May 2024 | 28.80 | 0.80 | 2.86% | 28.70 | 28.89 | 28.60 | 11,472 |
| 03 May 2024 | 28.00 | -0.10 | -0.36% | 27.85 | 28.20 | 27.85 | 1,744 |
| 02 May 2024 | 28.10 | 0.00 | 0.00% | 27.15 | 28.50 | 27.05 | 50,109 |
| 01 May 2024 | 28.10 | -0.70 | -2.43% | 28.70 | 28.80 | 28.00 | 0.00 |
| 30 Abr 2024 | 28.80 | 0.00 | 0.00% | 29.45 | 29.45 | 28.275 | 127,988 |
| 29 Abr 2024 | 28.80 | 0.50 | 1.77% | 28.40 | 29.05 | 28.40 | 258,837 |
| 26 Abr 2024 | 28.30 | 0.75 | 2.72% | 27.05 | 28.7716 | 27.05 | 75,262 |
| 25 Abr 2024 | 27.55 | 1.15 | 4.36% | 27.05 | 27.55 | 26.379 | 12,305 |
| 24 Abr 2024 | 26.40 | -1.05 | -3.83% | 27.45 | 27.45 | 26.40 | 8,494 |
| 23 Abr 2024 | 27.45 | 0.10 | 0.37% | 27.75 | 28.195 | 27.35 | 11,503 |
| 22 Abr 2024 | 27.35 | -1.25 | -4.37% | 28.50 | 28.50 | 26.7405 | 199,742 |
| 19 Abr 2024 | 28.60 | -1.60 | -5.30% | 29.15 | 29.15 | 28.60 | 0.00 |
| 18 Abr 2024 | 30.20 | -0.20 | -0.66% | 30.20 | 30.20 | 29.55 | 0.00 |
| 17 Abr 2024 | 30.40 | 0.30 | 1.00% | 30.90 | 30.90 | 28.9185 | 427,270 |
| 16 Abr 2024 | 30.10 | -1.05 | -3.37% | 31.75 | 31.75 | 30.0535 | 133,803 |
| 15 Abr 2024 | 31.15 | 2.35 | 8.16% | 30.50 | 32.5396 | 27.7475 | 175,372 |
| 12 Abr 2024 | 28.80 | 0.70 | 2.49% | 28.50 | 31.10 | 27.475 | 476,432 |
| 11 Abr 2024 | 28.10 | 2.35 | 9.13% | 27.05 | 28.4125 | 25.55 | 587,591 |
| 10 Abr 2024 | 25.75 | 5.15 | 25.00% | 20.60 | 27.35 | 20.60 | 1,103,479 |
| 09 Abr 2024 | 20.60 | 0.85 | 4.30% | 19.15 | 20.60 | 19.05 | 116,412 |
| 08 Abr 2024 | 19.75 | 0.40 | 2.07% | 20.00 | 20.00 | 19.30 | 15,794 |
| 05 Abr 2024 | 19.35 | 0.10 | 0.52% | 19.05 | 19.35 | 18.488 | 80,758 |
| 04 Abr 2024 | 19.25 | -0.95 | -4.70% | 19.75 | 20.10 | 18.88 | 82,668 |
| 03 Abr 2024 | 20.20 | 0.35 | 1.76% | 20.20 | 20.20 | 19.75 | 0.00 |
| 02 Abr 2024 | 19.85 | -0.95 | -4.57% | 21.65 | 21.75 | 19.5252 | 124,179 |
| 28 Mar 2024 | 20.80 | -0.65 | -3.03% | 21.05 | 22.00 | 20.786 | 147,696 |
| 27 Mar 2024 | 21.45 | -0.95 | -4.24% | 21.65 | 22.10 | 21.45 | 39,554 |
| 26 Mar 2024 | 22.40 | -0.10 | -0.44% | 22.50 | 22.90 | 21.7859 | 209,692 |
| 25 Mar 2024 | 22.50 | 0.85 | 3.93% | 21.85 | 22.50 | 21.25 | 49,725 |
| 22 Mar 2024 | 21.65 | -0.20 | -0.92% | 22.00 | 22.34 | 21.58 | 49,535 |
| 21 Mar 2024 | 21.85 | 0.95 | 4.55% | 21.65 | 22.17 | 21.15 | 15,779 |
| 20 Mar 2024 | 20.90 | -0.55 | -2.56% | 21.15 | 21.55 | 20.81 | 26,782 |
| 19 Mar 2024 | 21.45 | -0.65 | -2.94% | 21.25 | 21.85 | 20.794 | 198,762 |
| 18 Mar 2024 | 22.10 | 0.65 | 3.03% | 21.55 | 22.2325 | 21.012 | 85,306 |
| 15 Mar 2024 | 21.45 | -0.30 | -1.38% | 22.50 | 22.60 | 20.90 | 191,782 |
| 14 Mar 2024 | 21.75 | -0.55 | -2.47% | 22.688 | 22.688 | 21.75 | 34,133 |
| 13 Mar 2024 | 22.30 | -0.10 | -0.45% | 22.10 | 23.35 | 22.10 | 33,335 |
| 12 Mar 2024 | 22.40 | -1.90 | -7.82% | 22.70 | 22.70 | 22.1558 | 81,834 |
| 11 Mar 2024 | 24.30 | -0.75 | -2.99% | 24.50 | 24.50 | 23.25 | 57,278 |
| 08 Mar 2024 | 25.05 | 0.45 | 1.83% | 25.05 | 25.15 | 24.00 | 124,791 |
| 07 Mar 2024 | 24.60 | 0.10 | 0.41% | 23.75 | 24.629 | 23.55 | 62,414 |
| 06 Mar 2024 | 24.50 | -0.10 | -0.41% | 23.15 | 24.50 | 22.8045 | 347,884 |
| 05 Mar 2024 | 24.60 | 2.60 | 11.82% | 22.00 | 24.60 | 22.00 | 450 |
| 04 Mar 2024 | 22.00 | 0.15 | 0.69% | 22.00 | 22.50 | 21.65 | 48,962 |
