Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
QAN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 5.88 | 0.03 | 0.51% | 5.87 | 5.91 | 5.835 | 4,726,263 |
| 02 May 2024 | 5.85 | 0.02 | 0.34% | 5.86 | 5.87 | 5.80 | 5,115,852 |
| 01 May 2024 | 5.83 | -0.06 | -1.02% | 5.82 | 5.87 | 4.30 | 7,282,306 |
| 30 Abr 2024 | 5.89 | 0.07 | 1.20% | 5.84 | 5.93 | 5.82 | 15,436,838 |
| 29 Abr 2024 | 5.82 | -0.08 | -1.36% | 5.92 | 5.92 | 5.805 | 4,159,541 |
| 26 Abr 2024 | 5.90 | 0.03 | 0.43% | 5.84 | 5.91 | 5.765 | 7,648,126 |
| 24 Abr 2024 | 5.875 | -0.02 | -0.25% | 5.90 | 5.93 | 5.85 | 6,141,450 |
| 23 Abr 2024 | 5.89 | 0.09 | 1.55% | 5.87 | 5.91 | 5.84 | 6,614,236 |
| 22 Abr 2024 | 5.80 | 0.17 | 3.02% | 5.70 | 5.81 | 5.65 | 8,734,856 |
| 19 Abr 2024 | 5.63 | -0.12 | -2.00% | 5.71 | 6.51 | 5.25 | 10,123,068 |
| 18 Abr 2024 | 5.745 | 0.19 | 3.33% | 5.62 | 5.79 | 5.605 | 7,088,787 |
| 17 Abr 2024 | 5.56 | 0.08 | 1.46% | 5.45 | 5.58 | 5.42 | 5,695,267 |
| 16 Abr 2024 | 5.48 | -0.14 | -2.49% | 5.54 | 5.56 | 5.445 | 5,323,671 |
| 15 Abr 2024 | 5.62 | -0.12 | -2.01% | 5.69 | 5.71 | 5.605 | 5,075,145 |
| 12 Abr 2024 | 5.735 | -0.09 | -1.46% | 5.79 | 5.80 | 5.70 | 5,977,998 |
| 11 Abr 2024 | 5.82 | -0.10 | -1.69% | 5.82 | 5.89 | 5.81 | 6,920,723 |
| 10 Abr 2024 | 5.92 | 0.11 | 1.89% | 5.83 | 5.96 | 5.82 | 15,632,018 |
| 09 Abr 2024 | 5.81 | 0.37 | 6.80% | 5.78 | 5.84 | 5.76 | 9,676,892 |
| 08 Abr 2024 | 5.44 | 0.00 | 0.00% | 5.44 | 5.44 | 5.44 | 0.00 |
| 05 Abr 2024 | 5.44 | -0.01 | -0.18% | 5.40 | 5.45 | 5.37 | 6,939,942 |
| 04 Abr 2024 | 5.45 | 0.03 | 0.55% | 5.42 | 5.47 | 5.395 | 4,840,214 |
| 03 Abr 2024 | 5.42 | -0.07 | -1.28% | 5.38 | 5.46 | 5.36 | 7,811,897 |
| 02 Abr 2024 | 5.49 | 0.01 | 0.18% | 5.43 | 5.51 | 5.42 | 7,891,884 |
| 28 Mar 2024 | 5.48 | 0.10 | 1.86% | 5.42 | 5.495 | 5.37 | 9,312,073 |
| 27 Mar 2024 | 5.38 | 0.03 | 0.56% | 5.32 | 5.41 | 5.31 | 5,031,764 |
| 26 Mar 2024 | 5.35 | -0.01 | -0.19% | 5.35 | 5.37 | 5.30 | 4,993,413 |
| 25 Mar 2024 | 5.36 | 0.07 | 1.32% | 5.32 | 5.39 | 5.26 | 7,439,691 |
| 22 Mar 2024 | 5.29 | 0.00 | 0.00% | 5.28 | 8.01 | 4.20 | 5,799,797 |
| 21 Mar 2024 | 5.29 | 0.12 | 2.32% | 5.25 | 5.75 | 5.20 | 9,988,792 |
| 20 Mar 2024 | 5.17 | -0.02 | -0.39% | 5.19 | 5.23 | 5.14 | 4,274,782 |
| 19 Mar 2024 | 5.19 | -0.04 | -0.76% | 5.17 | 5.21 | 5.14 | 8,262,207 |
| 18 Mar 2024 | 5.23 | 0.13 | 2.55% | 5.10 | 5.24 | 5.09 | 6,129,349 |
| 15 Mar 2024 | 5.10 | 0.02 | 0.39% | 5.07 | 5.11 | 5.045 | 11,293,973 |
| 14 Mar 2024 | 5.08 | 0.02 | 0.40% | 5.05 | 5.10 | 5.04 | 9,160,474 |
| 13 Mar 2024 | 5.06 | -0.09 | -1.75% | 5.15 | 5.16 | 5.03 | 13,166,586 |
| 12 Mar 2024 | 5.15 | -0.04 | -0.77% | 5.16 | 5.19 | 5.13 | 7,699,163 |
| 11 Mar 2024 | 5.19 | 0.05 | 0.97% | 5.13 | 5.20 | 5.10 | 5,091,444 |
| 07 Mar 2024 | 5.14 | 0.01 | 0.19% | 5.15 | 5.17 | 5.10 | 10,944,638 |
| 06 Mar 2024 | 5.13 | 0.10 | 1.99% | 5.04 | 5.16 | 5.01 | 13,528,748 |
| 05 Mar 2024 | 5.03 | -0.11 | -2.14% | 5.09 | 5.10 | 5.01 | 7,222,154 |
| 04 Mar 2024 | 5.14 | 0.02 | 0.49% | 5.14 | 5.18 | 5.09 | 12,955,159 |
| 03 Mar 2024 | 5.115 | -0.05 | -0.87% | 5.17 | 5.17 | 5.09 | 8,587,048 |
| 29 Feb 2024 | 5.16 | -0.02 | -0.39% | 5.17 | 5.75 | 5.145 | 3,391,543 |
| 28 Feb 2024 | 5.18 | 0.04 | 0.78% | 5.13 | 5.205 | 5.12 | 15,537,902 |
| 27 Feb 2024 | 5.14 | -0.06 | -1.15% | 5.18 | 5.22 | 5.10 | 5,055,364 |
| 26 Feb 2024 | 5.20 | -0.01 | -0.19% | 5.17 | 5.20 | 5.08 | 11,366,517 |
| 25 Feb 2024 | 5.21 | -0.09 | -1.70% | 5.30 | 5.32 | 5.16 | 10,142,942 |
| 22 Feb 2024 | 5.30 | 0.06 | 1.15% | 5.21 | 5.365 | 5.09 | 13,824,346 |
| 21 Feb 2024 | 5.24 | -0.36 | -6.43% | 5.69 | 5.805 | 5.21 | 14,939,347 |
| 20 Feb 2024 | 5.60 | -0.12 | -2.10% | 5.70 | 5.75 | 5.56 | 6,952,131 |
| 19 Feb 2024 | 5.72 | -0.02 | -0.35% | 5.72 | 5.77 | 5.69 | 4,763,130 |
| 18 Feb 2024 | 5.74 | -0.10 | -1.71% | 5.84 | 5.875 | 5.72 | 5,130,528 |
| 15 Feb 2024 | 5.84 | 0.03 | 0.52% | 5.88 | 7.01 | 5.25 | 6,725,172 |
| 14 Feb 2024 | 5.81 | 0.10 | 1.75% | 5.70 | 5.82 | 5.70 | 7,851,758 |
| 13 Feb 2024 | 5.71 | -0.06 | -1.04% | 5.69 | 5.76 | 5.69 | 4,653,978 |
| 12 Feb 2024 | 5.77 | 0.05 | 0.87% | 5.74 | 5.78 | 5.70 | 3,242,306 |
| 11 Feb 2024 | 5.72 | 0.00 | 0.00% | 5.72 | 5.74 | 5.68 | 1,916,849 |
| 08 Feb 2024 | 5.72 | 0.03 | 0.53% | 5.68 | 5.74 | 5.66 | 2,841,317 |
| 07 Feb 2024 | 5.69 | -0.01 | -0.18% | 5.72 | 5.75 | 5.62 | 3,838,638 |
| 06 Feb 2024 | 5.70 | 0.02 | 0.35% | 5.73 | 5.77 | 5.66 | 5,093,601 |
| 05 Feb 2024 | 5.68 | 0.02 | 0.35% | 5.63 | 5.70 | 5.59 | 4,373,807 |
| 04 Feb 2024 | 5.66 | -0.05 | -0.88% | 5.65 | 5.70 | 5.60 | 3,102,428 |
| 01 Feb 2024 | 5.71 | 0.19 | 3.44% | 5.56 | 5.73 | 5.53 | 7,327,842 |
