QNTUSD

Quant (QNTUSD)

QNTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
20 May 2022 66.34 -2.56 -3.72% 68.31 71.50 64.83 36,345.00
19 May 2022 68.90 3.94 6.07% 65.67 70.45 62.89 48,363.00
18 May 2022 64.96 -9.33 -12.56% 74.24 74.95 64.12 35,688.00
17 May 2022 74.29 3.79 5.38% 70.97 76.99 70.56 27,037.00
16 May 2022 70.50 -4.52 -6.03% 75.37 76.27 69.08 75,252.00
15 May 2022 75.02 3.07 4.27% 72.25 76.02 68.36 29,251.00
14 May 2022 71.95 3.42 4.99% 68.44 72.72 61.56 62,832.00
13 May 2022 68.53 -3.92 -5.41% 73.55 79.77 66.16 107,944.00
12 May 2022 72.45 10.71 17.35% 62.17 72.96 46.34 122,898.00
11 May 2022 61.74 -9.99 -13.93% 71.91 75.94 54.51 107,695.00
10 May 2022 71.73 0.810 1.14% 71.57 83.85 69.62 63,599.00
09 May 2022 70.92 -12.40 -14.88% 84.86 90.99 69.42 72,817.00
08 May 2022 83.32 -3.70 -4.25% 87.22 88.01 81.04 39,522.00
07 May 2022 87.02 -3.20 -3.55% 89.95 95.75 85.51 38,920.00
06 May 2022 90.22 -1.34 -1.46% 91.82 92.68 87.48 34,756.00
05 May 2022 91.56 -10.10 -9.94% 101.96 102.25 90.10 47,374.00
04 May 2022 101.66 8.78 9.45% 92.83 104.36 91.74 40,170.00
03 May 2022 92.88 -2.32 -2.44% 95.17 96.61 91.07 24,595.00
02 May 2022 95.20 -1.99 -2.05% 97.26 99.74 93.41 54,223.00
01 May 2022 97.19 4.16 4.47% 92.80 99.84 92.09 36,114.00
30 Abr 2022 93.03 -1.51 -1.60% 94.98 107.00 92.69 62,245.00
29 Abr 2022 94.54 -5.69 -5.68% 100.31 100.64 92.51 44,859.00
28 Abr 2022 100.23 -1.01 -1.00% 101.20 102.77 98.25 38,583.00
27 Abr 2022 101.24 0.840 0.84% 100.49 105.50 99.05 37,828.00
26 Abr 2022 100.40 -7.88 -7.28% 108.01 108.51 98.93 36,215.00
25 Abr 2022 108.28 -2.68 -2.42% 104.58 110.80 101.96 52,159.00
24 Abr 2022 110.96 4.88 4.60% 106.11 112.72 105.92 31,210.00
23 Abr 2022 106.08 -1.96 -1.81% 107.92 110.61 104.41 32,258.00
22 Abr 2022 108.04 0.550 0.51% 107.05 110.79 106.36 15,824.00
21 Abr 2022 107.49 -3.20 -2.89% 110.67 119.76 107.05 38,593.00
20 Abr 2022 110.69 -3.71 -3.24% 114.27 116.16 109.19 31,449.00
19 Abr 2022 114.40 2.54 2.27% 111.87 117.19 110.41 22,433.00
18 Abr 2022 111.86 0.520 0.47% 110.79 112.38 105.18 22,125.00
17 Abr 2022 111.34 -1.72 -1.52% 113.06 116.03 92.50 11,454.00
16 Abr 2022 113.06 0.570 0.51% 112.60 114.77 110.48 21,253.00
15 Abr 2022 112.49 -0.060 -0.05% 112.49 114.41 93.31 19,357.00
14 Abr 2022 112.55 -2.83 -2.45% 115.40 116.57 110.57 20,068.00
13 Abr 2022 115.38 -0.500 -0.43% 115.71 118.57 113.32 33,972.00
12 Abr 2022 115.88 1.05 0.91% 114.71 119.46 112.26 22,368.00
11 Abr 2022 114.83 -6.77 -5.57% 121.20 121.98 113.00 55,476.00
10 Abr 2022 121.60 -0.220 -0.18% 121.87 129.05 121.07 26,991.00
09 Abr 2022 121.82 0.490 0.40% 121.65 123.96 118.62 14,657.00
08 Abr 2022 121.33 -6.97 -5.43% 127.27 129.92 120.90 20,934.00
07 Abr 2022 128.30 3.30 2.64% 125.25 131.02 120.03 23,824.00
06 Abr 2022 125.00 -9.73 -7.22% 133.31 143.02 124.06 46,778.00
05 Abr 2022 134.73 -4.23 -3.04% 139.16 144.13 134.39 29,944.00
04 Abr 2022 138.96 -0.440 -0.32% 145.39 145.39 131.26 40,269.00
03 Abr 2022 139.40 -1.33 -0.95% 140.22 142.34 138.39 16,070.00
02 Abr 2022 140.73 -0.500 -0.35% 141.11 177.00 139.63 53,364.00
01 Abr 2022 141.23 4.79 3.51% 138.12 145.06 131.45 55,352.00
31 Mar 2022 136.44 -7.34 -5.11% 142.92 147.89 134.61 45,249.00
30 Mar 2022 143.78 -1.00 -0.69% 144.19 145.50 139.34 20,188.00
29 Mar 2022 144.78 1.48 1.03% 142.54 149.35 141.81 18,646.00
28 Mar 2022 143.30 -5.55 -3.73% 148.57 154.52 142.86 18,489.00
27 Mar 2022 148.85 6.56 4.61% 140.93 149.96 140.51 31,847.00
26 Mar 2022 142.29 4.71 3.42% 136.61 145.61 136.31 26,862.00
25 Mar 2022 137.58 2.02 1.49% 136.68 147.73 133.81 70,223.00
24 Mar 2022 135.56 10.49 8.39% 126.96 137.00 124.01 38,916.00
23 Mar 2022 125.07 -1.79 -1.41% 126.78 129.20 120.90 1,232.00
22 Mar 2022 126.86 7.37 6.17% 119.44 129.84 118.99 1,193.00
21 Mar 2022 119.49 1.64 1.39% 118.53 124.63 114.17 24,479.00
20 Mar 2022 117.85 -0.310 -0.26% 120.17 125.21 116.06 13,034.00
19 Mar 2022 118.16 1.87 1.61% 116.34 125.07 114.83 36,558.00
18 Mar 2022 116.29 2.11 1.85% 114.25 116.29 111.68 8,362.00
17 Mar 2022 114.18 -1.03 -0.89% 117.17 117.59 113.42 17,564.00
16 Mar 2022 115.21 4.46 4.03% 110.40 115.70 108.69 28,403.00
15 Mar 2022 110.75 -2.19 -1.94% 113.74 114.01 108.17 26,793.00
14 Mar 2022 112.94 0.820 0.73% 111.93 114.29 108.57 29,136.00
13 Mar 2022 112.12 -4.21 -3.62% 115.67 117.69 111.00 18,875.00
12 Mar 2022 116.33 3.00 2.65% 113.07 116.76 112.97 17,521.00
11 Mar 2022 113.33 -3.30 -2.83% 116.21 118.40 112.00 27,395.00
10 Mar 2022 116.63 -2.06 -1.74% 119.07 119.59 111.48 66,035.00
09 Mar 2022 118.69 7.69 6.93% 111.47 125.00 110.70 72,661.00
08 Mar 2022 111.00 0.540 0.49% 110.01 115.00 107.75 38,314.00
07 Mar 2022 110.46 -0.710 -0.64% 110.04 117.28 106.72 40,303.00
06 Mar 2022 111.17 -9.42 -7.81% 121.06 125.33 111.04 37,116.00
05 Mar 2022 120.59 3.08 2.62% 117.04 127.74 116.14 34,901.00
04 Mar 2022 117.51 -9.96 -7.81% 127.28 128.06 114.69 50,547.00
03 Mar 2022 127.47 9.35 7.92% 117.92 132.49 105.88 909.00
02 Mar 2022 118.12 -0.820 -0.69% 119.09 121.04 115.26 33,838.00
01 Mar 2022 118.94 3.30 2.85% 117.24 123.66 113.80 64,038.00
28 Feb 2022 115.64 10.11 9.58% 105.72 116.00 101.40 49,851.00
27 Feb 2022 105.53 -4.92 -4.45% 110.63 112.62 102.20 34,626.00
26 Feb 2022 110.45 -2.13 -1.89% 112.93 116.00 110.03 29,399.00
25 Feb 2022 112.58 3.08 2.81% 108.48 114.33 104.06 55,231.00
24 Feb 2022 109.50 0.550 0.50% 107.98 114.41 92.73 115,512.00
23 Feb 2022 108.95 -8.93 -7.58% 116.34 120.56 108.00 64,286.00
22 Feb 2022 117.88 10.10 9.37% 107.70 118.46 100.01 93,623.00
21 Feb 2022 107.78 -1.18 -1.08% 107.73 129.42 105.37 98,019.00
20 Feb 2022 108.96 -1.82 -1.64% 110.74 110.94 101.97 41,511.00
19 Feb 2022 110.78 -4.41 -3.83% 113.59 114.91 107.34 36,181.00
Su Consulta Reciente
COIN
QNTUSD
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:20220521 00:24:21