QHAL Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 47.21 | 0.02 | 0.04% | 47.16 | 47.31 | 47.14 | 62,676 |
27 Mar 2024 | 47.19 | -0.03 | -0.06% | 47.12 | 47.20 | 47.09 | 45,164 |
26 Mar 2024 | 47.22 | -0.13 | -0.27% | 47.41 | 48.40 | 46.72 | 42,179 |
25 Mar 2024 | 47.35 | -0.10 | -0.21% | 47.38 | 47.42 | 47.30 | 44,783 |
22 Mar 2024 | 47.45 | 0.05 | 0.11% | 47.40 | 47.48 | 47.36 | 83,768 |
21 Mar 2024 | 47.40 | 0.65 | 1.39% | 48.01 | 48.02 | 47.31 | 34,091 |
20 Mar 2024 | 46.75 | 0.19 | 0.41% | 47.04 | 47.04 | 46.65 | 62,211 |
19 Mar 2024 | 46.56 | 0.07 | 0.15% | 46.95 | 46.95 | 46.49 | 47,737 |
18 Mar 2024 | 46.49 | -0.15 | -0.32% | 47.30 | 47.53 | 46.36 | 36,415 |
15 Mar 2024 | 46.64 | -0.23 | -0.49% | 46.74 | 46.84 | 46.54 | 32,655 |
14 Mar 2024 | 46.87 | -0.07 | -0.15% | 47.20 | 47.20 | 46.81 | 24,212 |
13 Mar 2024 | 46.94 | 0.51 | 1.10% | 47.95 | 47.95 | 46.94 | 48,454 |
12 Mar 2024 | 46.43 | 0.14 | 0.30% | 46.37 | 47.52 | 46.31 | 13,766 |
11 Mar 2024 | 46.29 | -0.81 | -1.72% | 47.20 | 47.54 | 46.01 | 20,556 |
07 Mar 2024 | 47.10 | 0.78 | 1.68% | 47.01 | 48.01 | 47.00 | 34,851 |
06 Mar 2024 | 46.32 | 0.23 | 0.50% | 47.35 | 47.35 | 46.22 | 55,430 |
05 Mar 2024 | 46.09 | 0.19 | 0.41% | 45.90 | 46.16 | 45.90 | 18,881 |
04 Mar 2024 | 45.90 | -0.66 | -1.42% | 46.00 | 47.69 | 45.90 | 35,725 |
03 Mar 2024 | 46.56 | 0.45 | 0.98% | 46.57 | 46.75 | 46.50 | 32,196 |
29 Feb 2024 | 46.11 | 0.26 | 0.57% | 45.85 | 46.14 | 45.83 | 45,541 |
28 Feb 2024 | 45.85 | -0.10 | -0.22% | 45.90 | 46.91 | 45.70 | 39,862 |
27 Feb 2024 | 45.95 | -0.03 | -0.07% | 46.11 | 46.30 | 45.93 | 28,318 |
26 Feb 2024 | 45.98 | -0.08 | -0.17% | 46.08 | 46.08 | 45.96 | 48,472 |
25 Feb 2024 | 46.06 | -0.48 | -1.03% | 46.55 | 46.56 | 46.01 | 26,093 |
22 Feb 2024 | 46.54 | 1.13 | 2.49% | 45.70 | 47.28 | 45.70 | 54,073 |
21 Feb 2024 | 45.41 | 0.60 | 1.34% | 45.98 | 46.00 | 44.84 | 141,882 |
20 Feb 2024 | 44.81 | -0.34 | -0.75% | 45.02 | 45.02 | 44.57 | 76,461 |
19 Feb 2024 | 45.15 | -0.15 | -0.33% | 46.18 | 46.37 | 45.13 | 49,270 |
18 Feb 2024 | 45.30 | -0.16 | -0.35% | 45.50 | 45.50 | 45.21 | 77,399 |
15 Feb 2024 | 45.46 | 0.18 | 0.40% | 45.51 | 46.64 | 45.387 | 223,631 |
14 Feb 2024 | 45.28 | 0.47 | 1.05% | 45.30 | 45.31 | 45.20 | 75,808 |
13 Feb 2024 | 44.81 | -0.39 | -0.86% | 45.50 | 45.50 | 44.76 | 91,982 |
12 Feb 2024 | 45.20 | -0.08 | -0.18% | 45.16 | 45.26 | 45.16 | 51,029 |
11 Feb 2024 | 45.28 | 0.25 | 0.56% | 45.33 | 45.34 | 45.28 | 60,239 |
08 Feb 2024 | 45.03 | 0.04 | 0.09% | 44.96 | 45.04 | 44.96 | 25,975 |
07 Feb 2024 | 44.99 | 0.51 | 1.15% | 44.92 | 44.99 | 44.90 | 54,770 |
06 Feb 2024 | 44.48 | -0.02 | -0.04% | 44.50 | 44.56 | 44.42 | 40,244 |
05 Feb 2024 | 44.50 | 0.33 | 0.75% | 44.40 | 44.52 | 44.39 | 38,511 |
04 Feb 2024 | 44.17 | 0.18 | 0.41% | 44.25 | 44.31 | 44.02 | 83,733 |
01 Feb 2024 | 43.99 | 0.63 | 1.45% | 43.94 | 44.07 | 43.91 | 46,026 |
31 Ene 2024 | 43.36 | -0.25 | -0.57% | 43.64 | 43.64 | 43.21 | 29,410 |
30 Ene 2024 | 43.61 | -0.31 | -0.71% | 43.87 | 43.87 | 43.50 | 29,119 |
29 Ene 2024 | 43.92 | 0.45 | 1.04% | 43.86 | 43.95 | 43.86 | 46,752 |
28 Ene 2024 | 43.47 | 0.14 | 0.32% | 43.76 | 43.76 | 43.39 | 22,768 |
24 Ene 2024 | 43.33 | 0.08 | 0.18% | 43.48 | 43.48 | 43.32 | 21,976 |
23 Ene 2024 | 43.25 | 0.10 | 0.23% | 43.19 | 43.27 | 43.19 | 25,111 |
22 Ene 2024 | 43.15 | 0.05 | 0.12% | 43.12 | 43.20 | 43.12 | 24,933 |
21 Ene 2024 | 43.10 | 0.60 | 1.41% | 43.03 | 43.16 | 42.99 | 17,133 |
18 Ene 2024 | 42.50 | 0.62 | 1.48% | 42.32 | 42.63 | 42.32 | 30,847 |
17 Ene 2024 | 41.88 | -0.20 | -0.48% | 42.04 | 42.13 | 41.88 | 33,886 |
16 Ene 2024 | 42.08 | -0.01 | -0.02% | 42.17 | 42.40 | 42.03 | 30,542 |
15 Ene 2024 | 42.09 | -0.24 | -0.57% | 42.66 | 42.66 | 42.05 | 35,270 |
14 Ene 2024 | 42.33 | 0.19 | 0.45% | 41.79 | 42.33 | 41.79 | 36,897 |
11 Ene 2024 | 42.14 | -0.08 | -0.19% | 42.19 | 42.24 | 42.11 | 55,206 |
10 Ene 2024 | 42.22 | 0.47 | 1.13% | 41.99 | 42.42 | 41.99 | 41,024 |
09 Ene 2024 | 41.75 | 0.05 | 0.12% | 41.85 | 41.85 | 41.75 | 26,603 |
08 Ene 2024 | 41.70 | 0.55 | 1.34% | 41.44 | 41.82 | 41.44 | 19,340 |
07 Ene 2024 | 41.15 | -0.04 | -0.10% | 41.19 | 41.23 | 41.10 | 14,041 |
04 Ene 2024 | 41.19 | 0.00 | 0.00% | 41.41 | 41.41 | 41.00 | 22,420 |
03 Ene 2024 | 41.19 | -0.30 | -0.72% | 41.28 | 41.28 | 41.01 | 39,102 |
02 Ene 2024 | 41.49 | -0.29 | -0.69% | 41.55 | 41.55 | 41.37 | 20,632 |
01 Ene 2024 | 41.78 | -0.06 | -0.14% | 41.99 | 41.99 | 41.78 | 19,981 |