Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QMAX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 26.29 | -0.09 | -0.34% | 26.20 | 26.34 | 26.20 | 2,441 |
| 23 May 2024 | 26.38 | 0.35 | 1.34% | 26.30 | 26.41 | 26.30 | 3,634 |
| 22 May 2024 | 26.03 | -0.07 | -0.27% | 26.11 | 26.11 | 26.03 | 50 |
| 21 May 2024 | 26.10 | 0.24 | 0.91% | 26.10 | 26.10 | 26.10 | 9 |
| 20 May 2024 | 25.865 | -0.09 | -0.33% | 25.92 | 25.92 | 25.85 | 874 |
| 17 May 2024 | 25.95 | 0.11 | 0.43% | 25.95 | 25.98 | 25.935 | 985 |
| 16 May 2024 | 25.84 | -0.19 | -0.73% | 25.88 | 25.88 | 25.82 | 1,933 |
| 15 May 2024 | 26.03 | -0.14 | -0.53% | 26.17 | 26.17 | 26.02 | 2,487 |
| 14 May 2024 | 26.17 | 0.06 | 0.23% | 26.16 | 26.17 | 26.09 | 52 |
| 13 May 2024 | 26.11 | 0.06 | 0.23% | 26.10 | 26.15 | 26.10 | 505 |
| 10 May 2024 | 26.05 | -0.15 | -0.57% | 26.08 | 26.08 | 26.05 | 1,206 |
| 09 May 2024 | 26.20 | 0.11 | 0.42% | 26.21 | 26.22 | 26.13 | 1,838 |
| 08 May 2024 | 26.09 | 0.14 | 0.54% | 26.18 | 26.18 | 26.09 | 164 |
| 07 May 2024 | 25.95 | 0.15 | 0.58% | 25.89 | 26.07 | 25.88 | 9,243 |
| 06 May 2024 | 25.80 | -0.06 | -0.23% | 25.90 | 25.90 | 25.80 | 326 |
| 03 May 2024 | 25.86 | 0.09 | 0.35% | 25.88 | 25.88 | 25.85 | 808 |
| 02 May 2024 | 25.77 | -0.18 | -0.69% | 25.77 | 25.79 | 25.77 | 423 |
| 01 May 2024 | 25.95 | -0.07 | -0.27% | 25.99 | 25.99 | 25.95 | 16 |
| 30 Abr 2024 | 26.02 | 0.12 | 0.46% | 25.93 | 26.03 | 25.93 | 12 |
| 29 Abr 2024 | 25.90 | 0.00 | 0.00% | 26.03 | 26.03 | 25.90 | 9,196 |
| 26 Abr 2024 | 25.90 | 0.07 | 0.27% | 25.87 | 26.02 | 25.87 | 1,105 |
| 24 Abr 2024 | 25.83 | 0.12 | 0.47% | 25.94 | 25.94 | 25.83 | 11,451 |
| 23 Abr 2024 | 25.71 | 0.08 | 0.31% | 25.63 | 25.71 | 25.62 | 366 |
| 22 Abr 2024 | 25.63 | -0.31 | -1.20% | 25.76 | 25.77 | 25.57 | 158 |
| 19 Abr 2024 | 25.94 | -0.37 | -1.41% | 26.11 | 26.11 | 25.78 | 2,039 |
| 18 Abr 2024 | 26.31 | -0.43 | -1.61% | 26.33 | 26.35 | 26.27 | 1,400 |
| 17 Abr 2024 | 26.74 | 0.19 | 0.72% | 26.79 | 26.79 | 26.74 | 99 |
| 16 Abr 2024 | 26.55 | -0.30 | -1.12% | 26.57 | 26.61 | 26.55 | 307 |
| 15 Abr 2024 | 26.85 | -0.13 | -0.48% | 26.95 | 26.96 | 26.85 | 491 |
| 12 Abr 2024 | 26.98 | 0.32 | 1.20% | 26.85 | 26.98 | 26.85 | 3,483 |
| 11 Abr 2024 | 26.66 | 0.23 | 0.87% | 26.71 | 26.71 | 26.62 | 5,625 |
| 10 Abr 2024 | 26.43 | 0.00 | 0.00% | 26.43 | 26.44 | 26.40 | 2,819 |
| 09 Abr 2024 | 26.43 | -0.02 | -0.08% | 26.51 | 26.51 | 26.43 | 21 |
| 08 Abr 2024 | 26.45 | 0.13 | 0.49% | 26.45 | 26.59 | 26.45 | 90 |
| 05 Abr 2024 | 26.32 | -0.39 | -1.46% | 26.29 | 26.32 | 26.19 | 7,333 |
| 04 Abr 2024 | 26.71 | -0.08 | -0.30% | 26.82 | 26.82 | 26.71 | 70 |
| 03 Abr 2024 | 26.79 | -0.32 | -1.18% | 26.77 | 26.84 | 26.75 | 2,692 |
| 02 Abr 2024 | 27.11 | -0.04 | -0.15% | 27.12 | 27.43 | 27.01 | 110 |
| 28 Mar 2024 | 27.15 | -0.01 | -0.04% | 27.12 | 27.24 | 27.12 | 232 |
| 27 Mar 2024 | 27.16 | 0.00 | 0.00% | 27.16 | 27.26 | 27.16 | 305 |
| 26 Mar 2024 | 27.16 | 0.01 | 0.04% | 27.15 | 27.17 | 27.13 | 3,979 |
| 25 Mar 2024 | 27.15 | 0.05 | 0.18% | 27.36 | 27.36 | 27.15 | 11,052 |
| 22 Mar 2024 | 27.10 | 0.27 | 1.01% | 26.94 | 27.11 | 26.94 | 4,487 |
| 21 Mar 2024 | 26.83 | 0.00 | 0.00% | 26.99 | 26.99 | 26.75 | 2,650 |
| 20 Mar 2024 | 26.83 | 0.17 | 0.64% | 26.91 | 26.91 | 26.76 | 1,190 |
| 19 Mar 2024 | 26.66 | 0.12 | 0.45% | 26.67 | 26.74 | 26.64 | 1,670 |
| 18 Mar 2024 | 26.54 | -0.18 | -0.67% | 26.59 | 26.59 | 26.45 | 8,511 |
| 15 Mar 2024 | 26.72 | 0.07 | 0.26% | 26.77 | 26.77 | 26.65 | 1,533 |
| 14 Mar 2024 | 26.65 | -0.16 | -0.60% | 26.69 | 26.69 | 26.50 | 3,386 |
| 13 Mar 2024 | 26.81 | 0.31 | 1.17% | 26.84 | 26.84 | 26.77 | 782 |
| 12 Mar 2024 | 26.50 | 0.17 | 0.65% | 26.48 | 26.50 | 26.48 | 1,105 |
| 11 Mar 2024 | 26.33 | -0.30 | -1.13% | 26.37 | 26.47 | 26.33 | 1,456 |
| 07 Mar 2024 | 26.63 | 0.12 | 0.45% | 26.72 | 26.72 | 26.63 | 588 |
| 06 Mar 2024 | 26.51 | -0.18 | -0.67% | 26.60 | 26.65 | 26.44 | 1,898 |
| 05 Mar 2024 | 26.69 | -0.30 | -1.11% | 26.85 | 26.85 | 26.66 | 5,714 |
| 04 Mar 2024 | 26.99 | 0.11 | 0.41% | 26.93 | 27.01 | 26.87 | 110 |
| 03 Mar 2024 | 26.88 | 0.03 | 0.11% | 26.90 | 27.03 | 26.87 | 270 |
| 29 Feb 2024 | 26.85 | 0.29 | 1.09% | 26.85 | 26.86 | 26.77 | 470 |
| 28 Feb 2024 | 26.56 | -0.10 | -0.38% | 26.83 | 26.83 | 26.56 | 1,652 |
| 27 Feb 2024 | 26.66 | 0.28 | 1.06% | 26.56 | 26.66 | 26.56 | 1,069 |
| 26 Feb 2024 | 26.38 | 0.05 | 0.19% | 26.40 | 26.55 | 26.38 | 5,255 |
| 25 Feb 2024 | 26.33 | -0.03 | -0.11% | 26.51 | 26.51 | 26.33 | 1,098 |
| 22 Feb 2024 | 26.36 | 0.17 | 0.65% | 26.34 | 26.46 | 26.34 | 103 |
