Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OSQTHUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 882.82 | 27.70 | 3.24% | 854.89 | 884.93 | 854.70 | 0.00 |
| 25 Jul 2024 | 855.12 | -43.24 | -4.81% | 898.76 | 899.92 | 833.61 | 0.00 |
| 24 Jul 2024 | 898.36 | -39.21 | -4.18% | 938.28 | 939.46 | 890.82 | 0.00 |
| 23 Jul 2024 | 937.57 | 9.88 | 1.07% | 927.18 | 953.64 | 916.70 | 0.00 |
| 22 Jul 2024 | 927.69 | -21.10 | -2.22% | 913.32 | 944.67 | 911.67 | 0.00 |
| 21 Jul 2024 | 948.80 | -0.080 | -0.01% | 947.39 | 954.90 | 923.82 | 0.00 |
| 20 Jul 2024 | 948.88 | 4.24 | 0.45% | 944.41 | 953.46 | 938.22 | 0.00 |
| 19 Jul 2024 | 944.64 | 20.53 | 2.22% | 920.59 | 953.76 | 909.97 | 0.00 |
| 18 Jul 2024 | 924.11 | 10.38 | 1.14% | 913.32 | 939.96 | 911.67 | 0.00 |
| 17 Jul 2024 | 913.73 | -15.74 | -1.69% | 929.34 | 947.26 | 909.87 | 0.00 |
| 16 Jul 2024 | 929.47 | -9.91 | -1.05% | 939.64 | 942.29 | 902.53 | 0.00 |
| 15 Jul 2024 | 939.38 | 61.69 | 7.03% | 856.25 | 940.69 | 852.46 | 0.00 |
| 14 Jul 2024 | 877.69 | 21.64 | 2.53% | 856.25 | 880.00 | 852.46 | 0.00 |
| 13 Jul 2024 | 856.05 | 12.48 | 1.48% | 843.59 | 862.49 | 838.99 | 0.00 |
| 12 Jul 2024 | 843.57 | 8.63 | 1.03% | 834.44 | 850.63 | 820.87 | 0.00 |
| 11 Jul 2024 | 834.94 | -0.740 | -0.09% | 834.22 | 865.58 | 823.39 | 0.00 |
| 10 Jul 2024 | 835.68 | 8.65 | 1.05% | 825.00 | 848.34 | 815.88 | 0.00 |
| 09 Jul 2024 | 827.03 | 14.85 | 1.83% | 812.26 | 836.81 | 809.20 | 0.00 |
| 08 Jul 2024 | 812.18 | 24.74 | 3.14% | 946.42 | 946.51 | 782.03 | 0.00 |
| 07 Jul 2024 | 787.44 | -38.52 | -4.66% | 824.80 | 827.60 | 787.44 | 0.00 |
| 06 Jul 2024 | 825.96 | 22.69 | 2.82% | 802.76 | 829.65 | 796.89 | 0.00 |
| 05 Jul 2024 | 803.28 | -24.43 | -2.95% | 820.66 | 836.94 | 762.88 | 0.00 |
| 04 Jul 2024 | 827.70 | -59.82 | -6.74% | 888.32 | 891.49 | 823.69 | 0.00 |
| 03 Jul 2024 | 887.52 | -32.78 | -3.56% | 920.67 | 922.75 | 875.48 | 0.00 |
| 02 Jul 2024 | 920.30 | -5.74 | -0.62% | 925.66 | 931.98 | 915.45 | 0.00 |
| 01 Jul 2024 | 926.05 | 0.690 | 0.07% | 946.42 | 946.51 | 909.34 | 0.00 |
| 30 Jun 2024 | 925.36 | 17.10 | 1.88% | 908.84 | 930.20 | 902.55 | 0.00 |
| 29 Jun 2024 | 908.26 | -0.780 | -0.09% | 909.03 | 916.40 | 906.94 | 0.00 |
| 28 Jun 2024 | 909.04 | -18.43 | -1.99% | 929.03 | 937.89 | 905.84 | 0.00 |
| 27 Jun 2024 | 927.47 | 20.58 | 2.27% | 907.38 | 934.28 | 905.90 | 0.00 |
| 26 Jun 2024 | 906.89 | -7.34 | -0.80% | 946.42 | 946.51 | 895.88 | 0.00 |
| 25 Jun 2024 | 914.23 | 11.01 | 1.22% | 904.03 | 922.72 | 898.48 | 0.00 |
| 24 Jun 2024 | 903.22 | -17.79 | -1.93% | 920.84 | 923.89 | 872.49 | 0.00 |
| 23 Jun 2024 | 921.01 | -20.18 | -2.14% | 941.19 | 947.67 | 918.38 | 0.00 |
| 22 Jun 2024 | 941.20 | -6.27 | -0.66% | 948.06 | 948.06 | 936.54 | 0.00 |
| 21 Jun 2024 | 947.47 | 1.21 | 0.13% | 945.67 | 955.12 | 928.28 | 0.00 |
| 20 Jun 2024 | 946.26 | -10.56 | -1.10% | 956.93 | 974.02 | 938.88 | 0.00 |
| 19 Jun 2024 | 956.82 | 19.83 | 2.12% | 937.47 | 965.61 | 933.32 | 0.00 |
| 18 Jun 2024 | 936.98 | -6.86 | -0.73% | 946.42 | 946.51 | 909.34 | 0.00 |
| 17 Jun 2024 | 943.84 | -31.20 | -3.20% | 988.12 | 1,000.73 | 935.21 | 0.00 |
| 16 Jun 2024 | 975.04 | 14.76 | 1.54% | 959.62 | 983.14 | 953.74 | 0.00 |
| 15 Jun 2024 | 960.27 | 23.00 | 2.45% | 937.32 | 966.98 | 935.39 | 0.00 |
| 14 Jun 2024 | 937.27 | 2.13 | 0.23% | 936.15 | 949.96 | 906.12 | 0.00 |
| 13 Jun 2024 | 935.14 | -23.84 | -2.49% | 957.99 | 958.74 | 924.05 | 0.00 |
| 12 Jun 2024 | 958.98 | 16.50 | 1.75% | 942.80 | 984.03 | 933.37 | 0.00 |
| 11 Jun 2024 | 942.48 | -45.12 | -4.57% | 988.04 | 988.65 | 925.05 | 0.00 |
| 10 Jun 2024 | 987.61 | -10.18 | -1.02% | 988.12 | 1,000.73 | 981.39 | 0.00 |
| 09 Jun 2024 | 997.78 | 5.79 | 0.58% | 991.29 | 1,001.42 | 987.78 | 0.00 |
| 08 Jun 2024 | 991.99 | 1.07 | 0.11% | 990.49 | 998.71 | 988.33 | 0.00 |
| 07 Jun 2024 | 990.92 | -36.22 | -3.53% | 1,026.63 | 1,034.06 | 980.97 | 0.00 |
| 06 Jun 2024 | 1,027.13 | -14.41 | -1.38% | 1,041.37 | 1,044.60 | 1,014.09 | 0.00 |
| 05 Jun 2024 | 1,041.54 | 14.40 | 1.40% | 988.12 | 1,046.96 | 981.39 | 0.00 |
| 04 Jun 2024 | 1,027.14 | 13.90 | 1.37% | 1,014.51 | 1,031.80 | 1,007.99 | 0.00 |
| 03 Jun 2024 | 1,013.24 | -4.94 | -0.48% | 1,016.98 | 1,036.92 | 1,012.21 | 0.00 |
| 02 Jun 2024 | 1,018.17 | -8.97 | -0.87% | 1,027.14 | 1,033.02 | 1,010.40 | 0.00 |
| 01 Jun 2024 | 1,027.15 | 13.45 | 1.33% | 1,013.76 | 1,030.73 | 1,010.21 | 0.00 |
| 31 May 2024 | 1,013.69 | 4.57 | 0.45% | 1,008.74 | 1,035.10 | 1,002.74 | 0.00 |
| 30 May 2024 | 1,009.12 | -5.10 | -0.50% | 1,014.61 | 1,029.28 | 997.62 | 0.00 |
| 29 May 2024 | 1,014.22 | -21.32 | -2.06% | 1,034.45 | 1,045.63 | 1,007.81 | 0.00 |
| 28 May 2024 | 1,035.54 | -13.39 | -1.28% | 1,046.49 | 1,057.04 | 1,015.58 | 0.00 |
| 27 May 2024 | 1,048.93 | 18.64 | 1.81% | 988.12 | 1,069.53 | 981.39 | 0.00 |
| 26 May 2024 | 1,030.29 | 20.86 | 2.07% | 1,010.16 | 1,045.12 | 1,005.36 | 0.00 |
| 25 May 2024 | 1,009.43 | 4.86 | 0.48% | 1,002.65 | 1,016.70 | 999.92 | 0.00 |
| 24 May 2024 | 1,004.57 | -7.80 | -0.77% | 1,015.62 | 1,030.25 | 979.56 | 0.00 |
| 23 May 2024 | 1,012.37 | 4.38 | 0.43% | 1,006.74 | 1,061.71 | 961.64 | 0.00 |
| 22 May 2024 | 1,007.99 | -13.53 | -1.32% | 1,020.74 | 1,027.04 | 984.54 | 0.00 |
| 21 May 2024 | 1,021.52 | 35.49 | 3.60% | 988.12 | 1,033.02 | 978.35 | 0.00 |
| 20 May 2024 | 986.03 | 159.50 | 19.30% | 801.41 | 992.34 | 797.95 | 0.00 |
| 19 May 2024 | 826.53 | -15.04 | -1.79% | 841.17 | 844.93 | 823.80 | 0.00 |
| 18 May 2024 | 841.57 | 9.50 | 1.14% | 832.57 | 847.76 | 831.52 | 0.00 |
| 17 May 2024 | 832.07 | 39.28 | 4.95% | 792.54 | 839.74 | 790.22 | 0.00 |
| 16 May 2024 | 792.79 | -25.41 | -3.11% | 817.99 | 819.06 | 788.05 | 0.00 |
| 15 May 2024 | 818.20 | 41.75 | 5.38% | 777.32 | 819.15 | 771.43 | 0.00 |
| 14 May 2024 | 776.46 | -17.80 | -2.24% | 793.76 | 797.00 | 770.62 | 0.00 |
| 13 May 2024 | 794.26 | 5.11 | 0.65% | 801.41 | 811.09 | 787.03 | 0.00 |
| 12 May 2024 | 789.15 | 5.42 | 0.69% | 784.66 | 794.60 | 782.13 | 0.00 |
| 11 May 2024 | 783.73 | -0.260 | -0.03% | 784.87 | 792.27 | 778.29 | 0.00 |
| 10 May 2024 | 783.99 | -33.50 | -4.10% | 816.13 | 822.22 | 775.88 | 0.00 |
| 09 May 2024 | 817.49 | 16.71 | 2.09% | 801.41 | 823.51 | 795.33 | 0.00 |
| 08 May 2024 | 800.78 | -12.22 | -1.50% | 811.44 | 818.20 | 791.85 | 0.00 |
| 07 May 2024 | 813.00 | -13.59 | -1.64% | 826.52 | 842.93 | 810.32 | 0.00 |
| 06 May 2024 | 826.59 | -18.04 | -2.14% | 822.93 | 863.76 | 813.80 | 0.00 |
| 05 May 2024 | 844.63 | 5.05 | 0.60% | 839.36 | 853.90 | 828.38 | 0.00 |
| 04 May 2024 | 839.58 | 3.11 | 0.37% | 835.49 | 852.86 | 834.09 | 0.00 |
| 03 May 2024 | 836.48 | 31.22 | 3.88% | 805.24 | 841.85 | 797.56 | 0.00 |
| 02 May 2024 | 805.26 | 2.69 | 0.33% | 801.66 | 811.47 | 780.07 | 0.00 |
| 01 May 2024 | 802.57 | -11.37 | -1.40% | 811.14 | 813.36 | 758.05 | 0.00 |
| 30 Abr 2024 | 813.94 | -52.17 | -6.02% | 864.27 | 875.14 | 785.96 | 0.00 |
| 29 Abr 2024 | 866.11 | -13.50 | -1.53% | 822.93 | 870.74 | 813.80 | 0.00 |
| 28 Abr 2024 | 879.61 | 3.23 | 0.37% | 876.41 | 901.59 | 875.02 | 0.00 |
| 27 Abr 2024 | 876.38 | 33.69 | 4.00% | 843.56 | 883.52 | 829.77 | 0.00 |
