QGL Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.465 | -0.025 | -5.10% | 0.485 | 0.49 | 0.465 | 49,219 |
02 May 2024 | 0.49 | 0.00 | 0.00% | 0.48 | 0.49 | 0.475 | 31,589 |
01 May 2024 | 0.49 | 0.00 | 0.00% | 0.48 | 0.49 | 0.48 | 24,622 |
30 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.48 | 39,949 |
29 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.48 | 32,546 |
26 Abr 2024 | 0.49 | 0.005 | 1.03% | 0.485 | 0.495 | 0.47 | 74,085 |
24 Abr 2024 | 0.485 | -0.01 | -2.02% | 0.49 | 0.49 | 0.48 | 36,069 |
23 Abr 2024 | 0.495 | 0.005 | 1.02% | 0.485 | 0.495 | 0.485 | 32,194 |
22 Abr 2024 | 0.49 | -0.005 | -1.01% | 0.495 | 0.495 | 0.49 | 36,381 |
19 Abr 2024 | 0.495 | 0.00 | 0.00% | 0.495 | 0.495 | 0.49 | 56,908 |
18 Abr 2024 | 0.495 | 0.005 | 1.02% | 0.49 | 0.495 | 0.485 | 39,424 |
17 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.495 | 0.48 | 123,143 |
16 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.495 | 0.495 | 0.49 | 51,315 |
15 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.475 | 0.495 | 0.475 | 42,194 |
12 Abr 2024 | 0.49 | -0.005 | -1.01% | 0.495 | 0.495 | 0.48 | 121,306 |
11 Abr 2024 | 0.495 | 0.015 | 3.13% | 0.465 | 0.495 | 0.465 | 65,820 |
10 Abr 2024 | 0.48 | 0.005 | 1.05% | 0.47 | 0.48 | 0.47 | 44,008 |
09 Abr 2024 | 0.475 | -0.01 | -2.06% | 0.495 | 0.495 | 0.475 | 95,333 |
08 Abr 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.485 | 0.00 |
05 Abr 2024 | 0.485 | 0.005 | 1.04% | 0.475 | 0.485 | 0.475 | 36,996 |
04 Abr 2024 | 0.48 | -0.005 | -1.03% | 0.475 | 0.485 | 0.475 | 108,125 |
03 Abr 2024 | 0.485 | -0.015 | -3.00% | 0.49 | 0.495 | 0.48 | 67,206 |
02 Abr 2024 | 0.50 | 0.00 | 0.00% | 0.49 | 0.50 | 0.49 | 55,855 |
28 Mar 2024 | 0.50 | 0.01 | 2.04% | 0.495 | 0.505 | 0.495 | 106,176 |
27 Mar 2024 | 0.49 | -0.02 | -3.92% | 0.51 | 0.51 | 0.49 | 65,247 |
26 Mar 2024 | 0.51 | -0.01 | -1.92% | 0.52 | 0.525 | 0.51 | 98,879 |
25 Mar 2024 | 0.52 | -0.01 | -1.89% | 0.53 | 0.53 | 0.515 | 86,205 |
22 Mar 2024 | 0.53 | -0.005 | -0.93% | 0.53 | 0.53 | 0.515 | 63,220 |
21 Mar 2024 | 0.535 | 0.04 | 8.08% | 0.52 | 0.535 | 0.51 | 411,364 |
20 Mar 2024 | 0.495 | 0.015 | 3.13% | 0.48 | 0.50 | 0.48 | 274,685 |
19 Mar 2024 | 0.48 | -0.01 | -2.04% | 0.49 | 0.49 | 0.47 | 44,618 |
18 Mar 2024 | 0.49 | 0.05 | 11.36% | 0.44 | 0.49 | 0.44 | 157,751 |
15 Mar 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.425 | 107,255 |
14 Mar 2024 | 0.44 | -0.01 | -2.22% | 0.42 | 0.44 | 0.42 | 149,533 |
13 Mar 2024 | 0.45 | 0.035 | 8.43% | 0.435 | 0.45 | 0.41 | 199,797 |
12 Mar 2024 | 0.415 | -0.045 | -9.78% | 0.47 | 0.47 | 0.405 | 246,537 |
11 Mar 2024 | 0.46 | -0.03 | -6.12% | 0.49 | 0.49 | 0.46 | 129,308 |
07 Mar 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.50 | 0.48 | 34,953 |
06 Mar 2024 | 0.49 | 0.005 | 1.03% | 0.485 | 0.49 | 0.47 | 53,886 |
05 Mar 2024 | 0.485 | 0.005 | 1.04% | 0.475 | 0.485 | 0.475 | 25,328 |
04 Mar 2024 | 0.48 | -0.005 | -1.03% | 0.49 | 0.495 | 0.475 | 79,924 |
03 Mar 2024 | 0.485 | -0.01 | -2.02% | 0.475 | 0.50 | 0.475 | 77,669 |
29 Feb 2024 | 0.495 | -0.005 | -1.00% | 0.49 | 0.50 | 0.475 | 119,283 |
28 Feb 2024 | 0.50 | 0.015 | 3.09% | 0.48 | 0.51 | 0.48 | 82,391 |
27 Feb 2024 | 0.485 | -0.015 | -3.00% | 0.485 | 0.50 | 0.4675 | 128,004 |
26 Feb 2024 | 0.50 | -0.035 | -6.54% | 0.52 | 0.52 | 0.495 | 128,871 |
25 Feb 2024 | 0.535 | 0.00 | 0.00% | 0.525 | 0.535 | 0.51 | 49,155 |
22 Feb 2024 | 0.535 | 0.005 | 0.94% | 0.53 | 0.54 | 0.525 | 26,624 |
21 Feb 2024 | 0.53 | 0.02 | 3.92% | 0.535 | 0.535 | 0.525 | 31,692 |
20 Feb 2024 | 0.51 | -0.02 | -3.77% | 0.53 | 0.535 | 0.505 | 273,435 |
19 Feb 2024 | 0.53 | 0.02 | 3.92% | 0.51 | 0.535 | 0.51 | 23,981 |
18 Feb 2024 | 0.51 | -0.015 | -2.86% | 0.535 | 0.535 | 0.51 | 65,970 |
15 Feb 2024 | 0.525 | -0.015 | -2.78% | 0.54 | 0.54 | 0.515 | 128,635 |
14 Feb 2024 | 0.54 | -0.01 | -1.82% | 0.545 | 0.545 | 0.53 | 61,722 |
13 Feb 2024 | 0.55 | 0.015 | 2.80% | 0.53 | 0.55 | 0.52 | 67,903 |
12 Feb 2024 | 0.535 | -0.005 | -0.93% | 0.54 | 0.54 | 0.52 | 89,134 |
11 Feb 2024 | 0.54 | -0.02 | -3.57% | 0.56 | 0.56 | 0.455 | 476,808 |
08 Feb 2024 | 0.56 | -0.01 | -1.75% | 0.565 | 0.57 | 0.56 | 132,701 |
07 Feb 2024 | 0.57 | -0.01 | -1.72% | 0.58 | 0.58 | 0.56 | 222,995 |
06 Feb 2024 | 0.58 | 0.00 | 0.00% | 0.59 | 0.59 | 0.58 | 37,102 |
05 Feb 2024 | 0.58 | -0.01 | -1.69% | 0.59 | 0.59 | 0.575 | 78,405 |