QNTGBP

Quant (QNTGBP)

QNTGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Jul 2022 49.83 3.87 8.42% 42.41 51.33 40.07 11,046.00
03 Jul 2022 45.96 -0.010 -0.02% 46.00 46.14 44.43 2,827.00
02 Jul 2022 45.97 2.16 4.94% 43.38 46.09 43.31 3,327.00
01 Jul 2022 43.81 1.34 3.16% 43.97 48.64 43.30 11,767.00
30 Jun 2022 42.47 -0.710 -1.64% 42.41 42.72 40.07 11,629.00
29 Jun 2022 43.18 -3.73 -7.95% 47.13 47.61 42.56 9,560.00
28 Jun 2022 46.90 -1.07 -2.23% 47.90 50.73 46.43 5,335.00
27 Jun 2022 47.97 -2.36 -4.69% 45.52 51.32 44.29 18,980.00
26 Jun 2022 50.33 -1.74 -3.34% 51.75 54.13 49.93 6,143.00
25 Jun 2022 52.07 4.19 8.75% 47.64 54.17 46.65 12,664.00
24 Jun 2022 47.88 2.54 5.60% 45.52 47.88 44.29 4,591.00
23 Jun 2022 45.34 2.33 5.43% 43.02 45.68 43.02 5,062.00
22 Jun 2022 43.01 -2.64 -5.78% 45.66 46.63 42.94 6,954.00
21 Jun 2022 45.64 0.560 1.25% 45.05 48.82 44.54 9,091.00
20 Jun 2022 45.08 1.26 2.88% 44.16 46.97 42.33 13,583.00
19 Jun 2022 43.82 4.22 10.65% 40.32 48.26 37.87 16,885.00
18 Jun 2022 39.60 1.52 3.99% 38.03 41.74 35.08 35,293.00
17 Jun 2022 38.08 2.41 6.76% 35.82 38.15 35.50 11,483.00
16 Jun 2022 35.67 -5.80 -13.99% 42.64 43.19 34.60 10,961.00
15 Jun 2022 41.47 1.61 4.04% 39.23 41.77 35.42 20,446.00
14 Jun 2022 39.86 0.070 0.18% 40.23 43.19 37.08 17,658.00
13 Jun 2022 39.79 -0.850 -2.10% 53.47 56.16 33.63 48,469.00
12 Jun 2022 40.65 -3.86 -8.67% 44.85 45.10 40.51 19,629.00
11 Jun 2022 44.50 -5.14 -10.35% 50.03 50.15 44.37 12,611.00
10 Jun 2022 49.64 -0.980 -1.94% 50.65 51.39 48.89 5,134.00
09 Jun 2022 50.62 -0.700 -1.37% 51.27 52.05 50.30 3,532.00
08 Jun 2022 51.32 -0.120 -0.23% 51.20 52.86 50.15 4,021.00
07 Jun 2022 51.44 -2.50 -4.64% 53.86 53.95 50.91 4,132.00
06 Jun 2022 53.94 1.99 3.83% 53.47 56.16 38.12 8,344.00
05 Jun 2022 51.95 -0.240 -0.46% 52.32 53.54 51.37 3,490.00
04 Jun 2022 52.19 -0.330 -0.63% 52.10 52.67 51.14 2,573.00
03 Jun 2022 52.52 -2.12 -3.89% 54.25 54.61 51.30 3,698.00
02 Jun 2022 54.65 0.790 1.47% 53.75 54.86 52.01 5,201.00
01 Jun 2022 53.86 -3.14 -5.52% 56.42 58.19 52.52 7,077.00
31 May 2022 57.00 -1.22 -2.09% 58.23 58.23 55.07 6,375.00
30 May 2022 58.22 6.07 11.63% 53.47 58.22 48.80 3,497.00
29 May 2022 52.15 0.100 0.20% 51.65 53.58 50.83 2,373.00
28 May 2022 52.05 2.74 5.56% 49.29 52.10 48.85 2,928.00
27 May 2022 49.31 -1.64 -3.22% 50.95 51.50 48.18 4,960.00
26 May 2022 50.95 -3.28 -6.05% 53.47 54.78 48.80 8,273.00
25 May 2022 54.23 -0.290 -0.54% 54.47 55.34 52.48 566.00
24 May 2022 54.52 1.03 1.92% 54.52 55.30 52.43 2,689.00
23 May 2022 53.50 -2.27 -4.06% 54.62 56.90 53.50 4,065.00
22 May 2022 55.76 0.960 1.75% 54.62 56.08 53.54 2,747.00
21 May 2022 54.80 1.61 3.02% 53.39 55.68 52.21 2,327.00
20 May 2022 53.19 -2.02 -3.66% 54.77 57.02 52.22 7,900.00
19 May 2022 55.22 2.64 5.02% 52.89 56.15 51.15 7,999.00
18 May 2022 52.58 -7.09 -11.89% 59.62 59.96 52.14 6,046.00
17 May 2022 59.67 1.67 2.88% 57.70 61.56 56.87 6,079.00
16 May 2022 58.00 -2.96 -4.85% 49.24 60.96 35.48 6,264.00
15 May 2022 60.96 1.93 3.26% 58.79 61.39 56.04 6,217.00
14 May 2022 59.03 3.23 5.79% 56.07 59.03 50.42 14,582.00
13 May 2022 55.80 -3.47 -5.85% 59.65 64.54 54.66 32,197.00
12 May 2022 59.27 9.63 19.41% 49.24 59.35 35.48 32,706.00
11 May 2022 49.64 -8.69 -14.90% 58.29 61.32 44.44 33,257.00
10 May 2022 58.33 0.780 1.35% 57.31 67.35 57.16 23,786.00
09 May 2022 57.55 -10.27 -15.15% 70.81 70.81 57.26 17,028.00
08 May 2022 67.82 -2.68 -3.80% 70.81 70.81 66.09 7,923.00
07 May 2022 70.50 -2.72 -3.72% 73.37 75.06 69.30 8,028.00
06 May 2022 73.22 -1.10 -1.48% 74.64 74.99 71.15 6,175.00
05 May 2022 74.32 -6.15 -7.64% 80.95 81.32 72.78 7,727.00
04 May 2022 80.47 6.15 8.27% 74.18 82.61 73.61 7,618.00
03 May 2022 74.32 -1.89 -2.48% 76.20 77.05 73.14 8,925.00
02 May 2022 76.21 -1.07 -1.38% 75.09 78.79 73.39 8,923.00
01 May 2022 77.28 3.07 4.14% 75.09 77.53 73.39 6,735.00
30 Abr 2022 74.21 -0.990 -1.32% 75.62 84.30 74.21 11,808.00
29 Abr 2022 75.20 -5.27 -6.55% 80.20 80.46 73.79 8,652.00
28 Abr 2022 80.47 -0.340 -0.43% 80.78 82.15 79.12 4,226.00
27 Abr 2022 80.82 1.36 1.71% 79.49 83.54 79.02 4,463.00
26 Abr 2022 79.46 -5.37 -6.33% 84.77 85.04 78.83 13,566.00
25 Abr 2022 84.83 -1.25 -1.46% 86.14 86.14 80.20 5,741.00
24 Abr 2022 86.08 3.54 4.29% 82.77 87.10 82.77 5,991.00
23 Abr 2022 82.54 -1.75 -2.07% 84.09 84.37 82.47 4,693.00
22 Abr 2022 84.29 1.57 1.90% 82.51 85.86 82.51 4,669.00
21 Abr 2022 82.72 -2.14 -2.52% 84.81 88.05 82.38 5,201.00
20 Abr 2022 84.85 -3.38 -3.83% 88.80 89.36 83.86 9,275.00
19 Abr 2022 88.23 2.07 2.40% 86.31 89.55 85.02 3,120.00
18 Abr 2022 86.16 1.10 1.30% 93.56 98.81 81.96 5,637.00
17 Abr 2022 85.06 -1.54 -1.78% 86.74 89.07 85.06 2,622.00
16 Abr 2022 86.60 0.080 0.10% 86.16 87.93 84.88 2,587.00
15 Abr 2022 86.51 0.180 0.21% 86.39 87.66 74.08 8,448.00
14 Abr 2022 86.33 -1.78 -2.02% 88.25 88.92 84.85 4,043.00
13 Abr 2022 88.11 -0.770 -0.87% 89.13 90.63 87.06 5,482.00
12 Abr 2022 88.88 0.670 0.76% 88.21 91.72 86.54 3,611.00
11 Abr 2022 88.21 -5.31 -5.68% 93.56 98.81 86.92 5,077.00
10 Abr 2022 93.51 0.040 0.04% 93.56 98.81 92.96 5,203.00
09 Abr 2022 93.48 0.400 0.43% 93.31 94.95 91.02 5,163.00
08 Abr 2022 93.08 -5.12 -5.21% 97.48 99.48 92.83 4,088.00
07 Abr 2022 98.19 2.34 2.44% 95.31 99.97 91.93 5,191.00
06 Abr 2022 95.86 -7.11 -6.91% 102.17 109.17 95.37 10,557.00
Su Consulta Reciente
COIN
QNTGBP
Quant
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220705 19:31:24