Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.QTMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 3.80 | 0.210 | 5.99% | 3.58 | 3.80 | 3.58 | 563.00 |
| 02 May 2024 | 3.58 | 0.00 | 0.00% | 3.58 | 3.58 | 3.58 | 0.00 |
| 01 May 2024 | 3.58 | -0.110 | -3.05% | 3.59 | 3.59 | 3.39 | 708.00 |
| 30 Abr 2024 | 3.69 | -0.360 | -8.99% | 4.07 | 4.07 | 3.63 | 3,047.00 |
| 29 Abr 2024 | 4.06 | 0.110 | 2.66% | 4.09 | 4.18 | 3.87 | 5,533.00 |
| 28 Abr 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0.00 |
| 27 Abr 2024 | 3.95 | -0.080 | -1.89% | 3.92 | 3.98 | 3.83 | 2,266.00 |
| 26 Abr 2024 | 4.03 | 0.020 | 0.46% | 3.99 | 4.06 | 3.87 | 7,337.00 |
| 25 Abr 2024 | 4.01 | 0.010 | 0.35% | 3.95 | 4.08 | 3.89 | 9,440.00 |
| 24 Abr 2024 | 4.00 | -0.300 | -7.01% | 4.26 | 4.28 | 4.00 | 1,532.00 |
| 23 Abr 2024 | 4.30 | -0.070 | -1.52% | 4.46 | 4.46 | 4.23 | 473.00 |
| 22 Abr 2024 | 4.36 | 0.110 | 2.55% | 4.30 | 4.39 | 4.29 | 1,132.00 |
| 21 Abr 2024 | 4.26 | -0.010 | -0.19% | 4.17 | 4.30 | 4.15 | 1,450.00 |
| 20 Abr 2024 | 4.26 | 0.250 | 6.14% | 3.98 | 4.26 | 3.96 | 1,075.00 |
| 19 Abr 2024 | 4.02 | -0.020 | -0.62% | 4.08 | 4.26 | 3.73 | 4,455.00 |
| 18 Abr 2024 | 4.04 | 0.180 | 4.60% | 3.67 | 4.07 | 3.60 | 5,850.00 |
| 17 Abr 2024 | 3.86 | -0.180 | -4.50% | 3.94 | 3.95 | 3.70 | 406.00 |
| 16 Abr 2024 | 4.05 | -0.050 | -1.24% | 4.21 | 4.21 | 3.82 | 266.00 |
| 15 Abr 2024 | 4.10 | 0.060 | 1.41% | 4.21 | 4.64 | 4.00 | 1,275.00 |
| 14 Abr 2024 | 4.04 | 0.190 | 4.93% | 3.63 | 4.04 | 3.54 | 2,065.00 |
| 13 Abr 2024 | 3.85 | -0.680 | -15.09% | 4.65 | 4.67 | 3.31 | 3,230.00 |
| 12 Abr 2024 | 4.53 | -0.600 | -11.72% | 5.20 | 5.69 | 4.36 | 5,970.00 |
| 11 Abr 2024 | 5.14 | 0.050 | 0.95% | 5.00 | 5.50 | 5.00 | 2,689.00 |
| 10 Abr 2024 | 5.09 | 0.480 | 10.32% | 4.63 | 5.23 | 4.21 | 14,864.00 |
| 09 Abr 2024 | 4.61 | -0.390 | -7.88% | 5.06 | 5.07 | 4.61 | 4,616.00 |
| 08 Abr 2024 | 5.01 | 0.570 | 12.85% | 4.26 | 5.10 | 4.26 | 1,635.00 |
| 07 Abr 2024 | 4.44 | 0.160 | 3.78% | 4.31 | 4.44 | 4.31 | 157.00 |
| 06 Abr 2024 | 4.27 | 0.030 | 0.78% | 4.31 | 4.31 | 4.27 | 45.00 |
| 05 Abr 2024 | 4.24 | 0.00 | 0.03% | 4.25 | 4.25 | 4.12 | 268.00 |
| 04 Abr 2024 | 4.24 | 0.120 | 2.82% | 4.05 | 4.32 | 4.05 | 2,618.00 |
| 03 Abr 2024 | 4.12 | 0.020 | 0.59% | 4.09 | 4.25 | 4.03 | 9,189.00 |
| 02 Abr 2024 | 4.10 | -0.410 | -9.00% | 4.28 | 4.29 | 4.06 | 5,210.00 |
| 01 Abr 2024 | 4.51 | -0.370 | -7.59% | 4.90 | 4.90 | 4.41 | 14,926.00 |
| 31 Mar 2024 | 4.88 | -0.010 | -0.13% | 4.70 | 4.89 | 4.70 | 3,013.00 |
| 30 Mar 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 0.00 |
| 29 Mar 2024 | 4.88 | 0.050 | 1.10% | 4.76 | 4.89 | 4.67 | 848.00 |
| 28 Mar 2024 | 4.83 | 0.220 | 4.77% | 4.48 | 4.83 | 4.48 | 3,800.00 |
| 27 Mar 2024 | 4.61 | -0.070 | -1.40% | 4.56 | 4.70 | 4.56 | 662.00 |
| 26 Mar 2024 | 4.67 | 0.110 | 2.39% | 4.59 | 4.82 | 4.59 | 1,352.00 |
| 25 Mar 2024 | 4.57 | 0.130 | 2.92% | 4.38 | 4.57 | 4.37 | 850.00 |
| 24 Mar 2024 | 4.44 | 0.320 | 7.75% | 4.34 | 4.44 | 4.32 | 129.00 |
| 23 Mar 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| 22 Mar 2024 | 4.12 | 0.070 | 1.80% | 4.22 | 4.22 | 4.05 | 3,248.00 |
| 21 Mar 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 0.00 |
| 20 Mar 2024 | 4.04 | 0.050 | 1.22% | 3.90 | 4.04 | 3.90 | 372.00 |
| 19 Mar 2024 | 3.99 | -0.280 | -6.46% | 4.10 | 4.13 | 3.96 | 1,500.00 |
| 18 Mar 2024 | 4.27 | 0.270 | 6.76% | 4.67 | 4.67 | 4.27 | 258.00 |
| 17 Mar 2024 | 4.00 | -0.440 | -9.81% | 4.47 | 4.74 | 4.00 | 42.00 |
| 16 Mar 2024 | 4.44 | -0.410 | -8.49% | 4.96 | 5.03 | 4.36 | 1,059.00 |
| 15 Mar 2024 | 4.85 | -0.740 | -13.25% | 5.16 | 5.53 | 4.45 | 2,023.00 |
| 14 Mar 2024 | 5.59 | 0.00 | 0.00% | 5.59 | 5.59 | 5.59 | 0.00 |
| 13 Mar 2024 | 5.59 | 1.17 | 26.45% | 5.31 | 5.59 | 5.30 | 1,028.00 |
| 12 Mar 2024 | 4.42 | -0.820 | -15.68% | 5.29 | 5.30 | 4.41 | 627.00 |
| 11 Mar 2024 | 5.24 | 0.280 | 5.72% | 4.96 | 5.48 | 4.78 | 922.00 |
| 10 Mar 2024 | 4.96 | -0.270 | -5.17% | 5.30 | 5.39 | 4.37 | 1,185.00 |
| 09 Mar 2024 | 5.23 | 0.560 | 12.03% | 5.29 | 5.29 | 4.84 | 987.00 |
| 08 Mar 2024 | 4.67 | -0.350 | -6.98% | 4.97 | 5.14 | 4.67 | 452.00 |
| 07 Mar 2024 | 5.02 | 0.010 | 0.13% | 4.94 | 5.06 | 4.79 | 1,395.00 |
| 06 Mar 2024 | 5.01 | 0.160 | 3.30% | 4.87 | 5.41 | 4.61 | 5,635.00 |
| 05 Mar 2024 | 4.85 | -0.400 | -7.58% | 5.51 | 5.75 | 4.33 | 12,637.00 |
| 04 Mar 2024 | 5.25 | 1.01 | 23.80% | 4.17 | 6.18 | 4.17 | 16,573.00 |
| 03 Mar 2024 | 4.24 | -0.070 | -1.73% | 4.31 | 4.31 | 3.68 | 5,510.00 |
| 02 Mar 2024 | 4.31 | 0.390 | 9.98% | 3.97 | 4.31 | 3.97 | 5,713.00 |
| 01 Mar 2024 | 3.92 | 0.350 | 9.72% | 3.69 | 3.92 | 3.66 | 2,553.00 |
| 29 Feb 2024 | 3.57 | 0.050 | 1.36% | 3.61 | 3.80 | 3.57 | 1,087.00 |
| 28 Feb 2024 | 3.53 | 0.060 | 1.76% | 3.46 | 3.78 | 3.32 | 3,655.00 |
| 27 Feb 2024 | 3.47 | 0.040 | 1.17% | 3.43 | 3.59 | 2.86 | 1,666.00 |
| 26 Feb 2024 | 3.43 | -0.010 | -0.19% | 3.42 | 3.43 | 2.70 | 1,182.00 |
| 25 Feb 2024 | 3.43 | 0.150 | 4.49% | 3.28 | 3.49 | 3.26 | 4,843.00 |
| 24 Feb 2024 | 3.28 | 0.070 | 2.12% | 3.69 | 3.69 | 3.10 | 777.00 |
| 23 Feb 2024 | 3.22 | 0.00 | -0.07% | 3.28 | 3.28 | 3.18 | 435.00 |
| 22 Feb 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 0.00 |
| 21 Feb 2024 | 3.22 | -0.120 | -3.53% | 3.36 | 3.36 | 3.20 | 1,014.00 |
| 20 Feb 2024 | 3.34 | -0.040 | -1.07% | 3.29 | 3.67 | 3.16 | 1,588.00 |
| 19 Feb 2024 | 3.37 | 0.060 | 1.66% | 3.33 | 3.45 | 3.31 | 1,121.00 |
| 18 Feb 2024 | 3.32 | -0.010 | -0.29% | 3.31 | 3.41 | 3.29 | 1,003.00 |
| 17 Feb 2024 | 3.33 | 0.00 | 0.00% | 3.33 | 3.33 | 3.33 | 0.00 |
| 16 Feb 2024 | 3.33 | 0.00 | -0.03% | 3.32 | 3.45 | 3.26 | 4,055.00 |
| 15 Feb 2024 | 3.33 | -6.17 | -64.95% | 3.09 | 3.43 | 3.09 | 7,449.00 |
| 14 Feb 2024 | 9.49 | 6.46 | 212.72% | 3.01 | 9.52 | 3.01 | 3,512.00 |
| 13 Feb 2024 | 3.04 | -0.030 | -0.92% | 3.06 | 3.07 | 3.01 | 417.00 |
| 12 Feb 2024 | 3.06 | 0.080 | 2.69% | 3.01 | 3.06 | 2.96 | 1,758.00 |
| 11 Feb 2024 | 2.98 | -0.040 | -1.44% | 3.01 | 3.71 | 2.97 | 2,390.00 |
| 10 Feb 2024 | 3.03 | 0.010 | 0.31% | 3.01 | 3.03 | 3.01 | 378.00 |
| 09 Feb 2024 | 3.02 | 0.200 | 7.19% | 2.96 | 3.02 | 2.96 | 2,235.00 |
| 08 Feb 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.82 | 0.00 |
| 07 Feb 2024 | 2.82 | -0.040 | -1.38% | 2.85 | 2.86 | 2.82 | 196.00 |
| 06 Feb 2024 | 2.86 | 0.030 | 1.19% | 2.83 | 2.86 | 2.83 | 84.00 |
| 05 Feb 2024 | 2.82 | -0.040 | -1.51% | 2.86 | 2.87 | 2.82 | 279.00 |
| 04 Feb 2024 | 2.87 | 0.030 | 1.14% | 2.87 | 2.87 | 2.87 | 88.00 |
| 02 Feb 2024 | 2.83 | 0.00 | 0.00% | 2.83 | 2.83 | 2.83 | 0.00 |
