Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
QNTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 108.25 | 1.82 | 1.71% | 108.96 | 110.56 | 105.72 | 8,658.00 |
| 21 Abr 2024 | 106.43 | -3.09 | -2.82% | 109.13 | 112.58 | 104.65 | 10,502.00 |
| 20 Abr 2024 | 109.52 | 4.63 | 4.41% | 104.00 | 110.35 | 103.03 | 13,704.00 |
| 19 Abr 2024 | 104.89 | -3.56 | -3.28% | 108.12 | 110.00 | 99.20 | 23,799.00 |
| 18 Abr 2024 | 108.45 | 6.72 | 6.61% | 101.77 | 108.84 | 98.77 | 16,536.00 |
| 17 Abr 2024 | 101.73 | -1.71 | -1.65% | 103.28 | 105.16 | 99.06 | 19,259.00 |
| 16 Abr 2024 | 103.44 | -0.020 | -0.02% | 103.41 | 105.75 | 97.39 | 21,787.00 |
| 15 Abr 2024 | 103.46 | -1.28 | -1.22% | 104.34 | 115.46 | 101.31 | 32,047.00 |
| 14 Abr 2024 | 104.74 | 8.26 | 8.56% | 96.00 | 105.92 | 91.50 | 24,597.00 |
| 13 Abr 2024 | 96.48 | -8.84 | -8.39% | 104.76 | 105.85 | 85.13 | 65,623.00 |
| 12 Abr 2024 | 105.32 | -10.12 | -8.77% | 115.52 | 116.93 | 98.21 | 45,370.00 |
| 11 Abr 2024 | 115.44 | -1.05 | -0.90% | 116.62 | 117.80 | 112.46 | 17,440.00 |
| 10 Abr 2024 | 116.49 | -0.110 | -0.09% | 116.35 | 118.98 | 104.33 | 21,416.00 |
| 09 Abr 2024 | 116.60 | -5.72 | -4.68% | 122.57 | 123.18 | 115.10 | 25,233.00 |
| 08 Abr 2024 | 122.32 | 2.19 | 1.82% | 120.16 | 123.60 | 117.99 | 20,978.00 |
| 07 Abr 2024 | 120.13 | 0.380 | 0.32% | 119.64 | 122.20 | 118.56 | 9,097.00 |
| 06 Abr 2024 | 119.75 | 0.940 | 0.79% | 118.46 | 121.45 | 117.95 | 7,795.00 |
| 05 Abr 2024 | 118.81 | -2.50 | -2.06% | 120.96 | 123.68 | 115.00 | 22,406.00 |
| 04 Abr 2024 | 121.31 | 2.12 | 1.78% | 118.48 | 125.98 | 116.95 | 18,501.00 |
| 03 Abr 2024 | 119.19 | -0.250 | -0.21% | 119.55 | 124.77 | 115.99 | 24,858.00 |
| 02 Abr 2024 | 119.44 | -7.45 | -5.87% | 126.94 | 127.51 | 118.27 | 37,826.00 |
| 01 Abr 2024 | 126.89 | -5.26 | -3.98% | 132.09 | 133.47 | 123.76 | 28,166.00 |
| 31 Mar 2024 | 132.15 | -1.59 | -1.19% | 132.90 | 136.00 | 129.76 | 21,468.00 |
| 30 Mar 2024 | 133.74 | -1.68 | -1.24% | 135.23 | 136.84 | 131.43 | 19,627.00 |
| 29 Mar 2024 | 135.42 | -2.56 | -1.86% | 137.32 | 141.10 | 133.30 | 19,993.00 |
| 28 Mar 2024 | 137.98 | 1.51 | 1.11% | 136.15 | 143.82 | 131.99 | 23,482.00 |
| 27 Mar 2024 | 136.47 | -3.24 | -2.32% | 138.85 | 142.43 | 131.63 | 22,691.00 |
| 26 Mar 2024 | 139.71 | -0.210 | -0.15% | 140.27 | 149.45 | 137.69 | 32,610.00 |
| 25 Mar 2024 | 139.92 | 5.02 | 3.72% | 134.82 | 150.00 | 132.64 | 71,843.00 |
| 24 Mar 2024 | 134.90 | 9.57 | 7.64% | 125.14 | 138.94 | 124.92 | 34,205.00 |
| 23 Mar 2024 | 125.33 | 4.14 | 3.42% | 121.82 | 129.18 | 120.06 | 20,305.00 |
| 22 Mar 2024 | 121.19 | -2.72 | -2.20% | 123.98 | 129.91 | 118.86 | 26,090.00 |
| 21 Mar 2024 | 123.91 | 1.09 | 0.89% | 122.60 | 132.31 | 121.70 | 33,230.00 |
| 20 Mar 2024 | 122.82 | 11.04 | 9.88% | 112.36 | 123.72 | 106.11 | 43,396.00 |
| 19 Mar 2024 | 111.78 | -11.91 | -9.63% | 123.84 | 125.23 | 109.15 | 46,760.00 |
| 18 Mar 2024 | 123.69 | -4.16 | -3.25% | 127.28 | 136.31 | 122.31 | 32,970.00 |
| 17 Mar 2024 | 127.85 | 4.89 | 3.98% | 123.79 | 130.15 | 117.75 | 28,616.00 |
| 16 Mar 2024 | 122.96 | -13.76 | -10.06% | 136.01 | 139.21 | 120.30 | 28,058.00 |
| 15 Mar 2024 | 136.72 | 0.540 | 0.40% | 136.25 | 140.85 | 119.66 | 69,495.00 |
| 14 Mar 2024 | 136.18 | -1.94 | -1.40% | 138.09 | 142.99 | 128.03 | 37,950.00 |
| 13 Mar 2024 | 138.12 | -0.590 | -0.43% | 137.49 | 147.32 | 131.63 | 59,545.00 |
| 12 Mar 2024 | 138.71 | 12.25 | 9.69% | 125.91 | 138.73 | 118.12 | 58,156.00 |
| 11 Mar 2024 | 126.46 | 8.09 | 6.83% | 118.30 | 127.24 | 113.14 | 84,235.00 |
| 10 Mar 2024 | 118.37 | -2.14 | -1.78% | 121.09 | 128.49 | 115.61 | 32,017.00 |
| 09 Mar 2024 | 120.51 | -3.64 | -2.93% | 123.99 | 125.07 | 116.28 | 35,044.00 |
| 08 Mar 2024 | 124.15 | -2.76 | -2.17% | 127.05 | 128.00 | 120.12 | 40,592.00 |
| 07 Mar 2024 | 126.91 | 0.550 | 0.44% | 126.53 | 130.70 | 124.97 | 38,061.00 |
| 06 Mar 2024 | 126.36 | 7.81 | 6.59% | 118.25 | 131.20 | 113.82 | 49,930.00 |
| 05 Mar 2024 | 118.55 | -9.94 | -7.74% | 128.27 | 134.94 | 104.80 | 91,847.00 |
| 04 Mar 2024 | 128.49 | 5.93 | 4.84% | 122.90 | 135.77 | 120.97 | 93,170.00 |
| 03 Mar 2024 | 122.56 | -5.05 | -3.96% | 127.15 | 132.00 | 121.50 | 40,220.00 |
| 02 Mar 2024 | 127.61 | 2.71 | 2.17% | 124.04 | 127.87 | 120.15 | 32,972.00 |
| 01 Mar 2024 | 124.90 | 9.62 | 8.34% | 115.19 | 129.35 | 112.50 | 75,906.00 |
| 29 Feb 2024 | 115.28 | 4.92 | 4.46% | 110.39 | 117.00 | 109.08 | 69,446.00 |
| 28 Feb 2024 | 110.36 | 0.880 | 0.80% | 109.44 | 115.07 | 103.97 | 51,462.00 |
| 27 Feb 2024 | 109.48 | 1.66 | 1.54% | 110.10 | 112.37 | 107.57 | 42,630.00 |
| 26 Feb 2024 | 107.82 | 0.540 | 0.50% | 107.37 | 108.44 | 101.70 | 32,244.00 |
| 25 Feb 2024 | 107.28 | 2.73 | 2.61% | 104.51 | 108.00 | 103.38 | 24,616.00 |
| 24 Feb 2024 | 104.55 | 1.83 | 1.78% | 103.00 | 105.37 | 101.22 | 22,657.00 |
| 23 Feb 2024 | 102.72 | -0.450 | -0.44% | 103.50 | 105.90 | 101.28 | 28,777.00 |
| 22 Feb 2024 | 103.17 | -1.83 | -1.74% | 104.73 | 106.66 | 100.01 | 29,760.00 |
| 21 Feb 2024 | 105.00 | -4.30 | -3.93% | 109.78 | 109.85 | 101.72 | 33,797.00 |
| 20 Feb 2024 | 109.30 | -2.59 | -2.31% | 111.97 | 112.42 | 104.63 | 32,725.00 |
| 19 Feb 2024 | 111.89 | 2.12 | 1.93% | 110.16 | 113.07 | 109.04 | 25,120.00 |
| 18 Feb 2024 | 109.77 | 2.23 | 2.07% | 107.29 | 110.28 | 106.47 | 21,327.00 |
| 17 Feb 2024 | 107.54 | -2.52 | -2.29% | 109.91 | 110.86 | 105.81 | 22,895.00 |
| 16 Feb 2024 | 110.06 | -1.19 | -1.07% | 111.30 | 115.00 | 108.31 | 31,148.00 |
| 15 Feb 2024 | 111.25 | 5.97 | 5.67% | 105.68 | 111.99 | 105.17 | 32,964.00 |
| 14 Feb 2024 | 105.28 | 1.79 | 1.73% | 103.46 | 106.67 | 102.68 | 25,285.00 |
| 13 Feb 2024 | 103.49 | -2.79 | -2.63% | 106.42 | 107.08 | 101.46 | 22,174.00 |
| 12 Feb 2024 | 106.28 | 3.41 | 3.31% | 103.37 | 106.80 | 101.32 | 35,609.00 |
| 11 Feb 2024 | 102.87 | -0.410 | -0.40% | 103.45 | 106.11 | 101.78 | 14,447.00 |
| 10 Feb 2024 | 103.28 | -2.84 | -2.68% | 105.72 | 106.33 | 101.71 | 16,554.00 |
| 09 Feb 2024 | 106.12 | 1.61 | 1.54% | 104.16 | 107.33 | 103.90 | 24,977.00 |
| 08 Feb 2024 | 104.51 | 0.160 | 0.15% | 104.46 | 105.00 | 102.23 | 16,876.00 |
| 07 Feb 2024 | 104.35 | 1.29 | 1.25% | 103.15 | 105.00 | 91.00 | 13,891.00 |
| 06 Feb 2024 | 103.06 | 1.42 | 1.40% | 101.86 | 103.60 | 101.11 | 13,678.00 |
| 05 Feb 2024 | 101.64 | 0.740 | 0.73% | 100.83 | 103.66 | 99.50 | 22,432.00 |
| 04 Feb 2024 | 100.90 | -1.47 | -1.44% | 102.49 | 102.56 | 100.25 | 12,685.00 |
| 03 Feb 2024 | 102.37 | -0.410 | -0.40% | 102.82 | 106.15 | 99.99 | 15,741.00 |
| 02 Feb 2024 | 102.78 | -0.600 | -0.58% | 103.24 | 104.91 | 101.79 | 14,089.00 |
| 01 Feb 2024 | 103.38 | 0.830 | 0.81% | 102.78 | 103.81 | 100.36 | 17,590.00 |
| 31 Ene 2024 | 102.55 | -2.76 | -2.62% | 105.64 | 106.55 | 101.63 | 28,846.00 |
| 30 Ene 2024 | 105.31 | -3.04 | -2.81% | 108.22 | 109.55 | 104.53 | 20,676.00 |
| 29 Ene 2024 | 108.35 | 2.51 | 2.37% | 105.37 | 109.12 | 103.60 | 29,020.00 |
| 28 Ene 2024 | 105.84 | -2.74 | -2.52% | 108.89 | 110.46 | 104.64 | 14,179.00 |
| 27 Ene 2024 | 108.58 | -1.70 | -1.54% | 109.77 | 111.05 | 107.27 | 12,682.00 |
| 26 Ene 2024 | 110.28 | 5.18 | 4.93% | 105.07 | 110.28 | 104.22 | 13,669.00 |
| 25 Ene 2024 | 105.10 | -0.960 | -0.91% | 106.00 | 109.00 | 102.58 | 14,802.00 |
| 24 Ene 2024 | 106.06 | 1.39 | 1.33% | 104.75 | 109.00 | 103.44 | 13,460.00 |
