Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QTCONEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 0.00196 | 0.000015 | 0.77% | 0.001741 | 0.00198 | 0.000471 | 22,708,883.00 |
| 04 Jun 2024 | 0.001945 | 0.000052 | 2.75% | 0.001893 | 0.001955 | 0.001889 | 179,877.00 |
| 03 Jun 2024 | 0.001893 | 0.000018 | 0.96% | 0.001872 | 0.00193 | 0.001273 | 3,449,192.00 |
| 02 Jun 2024 | 0.001875 | 0.00000200 | 0.11% | 0.001873 | 0.001891 | 0.001244 | 895,012.00 |
| 01 Jun 2024 | 0.001872 | 0.00000600 | 0.32% | 0.00187 | 0.001877 | 0.001246 | 10,425,578.00 |
| 31 May 2024 | 0.001867 | -0.000026 | -1.37% | 0.001892 | 0.001904 | 0.001845 | 21,975,131.00 |
| 30 May 2024 | 0.001893 | 0.000016 | 0.85% | 0.001878 | 0.002515 | 0.001862 | 45,018,785.00 |
| 29 May 2024 | 0.001877 | 0.000617 | 48.94% | 0.001259 | 0.002503 | 0.001251 | 61,690,605.00 |
| 28 May 2024 | 0.00126 | -0.000017 | -1.33% | 0.001277 | 0.001887 | 0.001241 | 1,096,462.00 |
| 27 May 2024 | 0.001277 | 0.000014 | 1.11% | 0.001741 | 0.001948 | 0.000471 | 21,288,693.00 |
| 26 May 2024 | 0.001264 | -0.000652 | -34.04% | 0.001917 | 0.001918 | 0.001259 | 1,583,466.00 |
| 25 May 2024 | 0.001915 | 0.00065 | 51.40% | 0.001264 | 0.001926 | 0.001264 | 3,501,268.00 |
| 24 May 2024 | 0.001265 | -0.000615 | -32.70% | 0.001879 | 0.001887 | 0.001235 | 1,778,801.00 |
| 23 May 2024 | 0.001881 | -0.000033 | -1.72% | 0.001919 | 0.001936 | 0.001245 | 3,899,716.00 |
| 22 May 2024 | 0.001914 | -0.000018 | -0.93% | 0.001931 | 0.001952 | 0.001275 | 2,650,658.00 |
| 21 May 2024 | 0.001932 | -0.000032 | -1.63% | 0.001963 | 0.001978 | 0.001263 | 3,151,614.00 |
| 20 May 2024 | 0.001964 | 0.000138 | 7.53% | 0.001741 | 0.001967 | 0.000471 | 22,695,865.00 |
| 19 May 2024 | 0.001827 | -0.000023 | -1.24% | 0.001847 | 0.001857 | 0.001213 | 1,981,464.00 |
| 18 May 2024 | 0.00185 | 0.00000200 | 0.11% | 0.001849 | 0.00186 | 0.001227 | 4,207,717.00 |
| 17 May 2024 | 0.001848 | 0.000647 | 53.83% | 0.001202 | 0.001857 | 0.0012 | 1,513,634.00 |
| 16 May 2024 | 0.001201 | -0.000624 | -34.19% | 0.001827 | 0.001836 | 0.00118 | 6,601,239.00 |
| 15 May 2024 | 0.001825 | 0.000117 | 6.82% | 0.001709 | 0.001828 | 0.00119 | 4,447,661.00 |
| 14 May 2024 | 0.001709 | 0.000543 | 46.62% | 0.001165 | 0.001752 | 0.001157 | 2,944,105.00 |
| 13 May 2024 | 0.001165 | 0.000023 | 2.01% | 0.001741 | 0.001761 | 0.000471 | 23,466,882.00 |
| 12 May 2024 | 0.001142 | -0.000552 | -32.58% | 0.001696 | 0.001718 | 0.001137 | 1,789,526.00 |
| 11 May 2024 | 0.001695 | -0.00000600 | -0.35% | 0.001697 | 0.001713 | 0.001688 | 132,560.00 |
| 10 May 2024 | 0.001701 | -0.000053 | -3.02% | 0.001755 | 0.001766 | 0.00168 | 102,303.00 |
| 09 May 2024 | 0.001754 | 0.00005 | 2.93% | 0.001708 | 0.001762 | 0.001134 | 1,032,866.00 |
| 08 May 2024 | 0.001704 | -0.000039 | -2.24% | 0.001741 | 0.001753 | 0.001163 | 1,044,006.00 |
| 07 May 2024 | 0.001742 | -0.000019 | -1.08% | 0.001762 | 0.001792 | 0.001183 | 1,430,029.00 |
| 06 May 2024 | 0.001761 | -0.000024 | -1.34% | 0.001964 | 0.002625 | 0.001751 | 20,789,954.00 |
| 05 May 2024 | 0.001785 | 0.00000400 | 0.22% | 0.001784 | 0.001798 | 0.001176 | 754,939.00 |
| 04 May 2024 | 0.001781 | 0.000025 | 1.42% | 0.001755 | 0.001794 | 0.001166 | 4,173,468.00 |
| 03 May 2024 | 0.001755 | 0.000101 | 6.11% | 0.001654 | 0.001767 | 0.001103 | 6,638,666.00 |
| 02 May 2024 | 0.001654 | 0.000019 | 1.16% | 0.001635 | 0.001667 | 0.00107 | 476,288.00 |
| 01 May 2024 | 0.001635 | -0.000077 | -4.50% | 0.001705 | 0.001709 | 0.001077 | 4,010,903.00 |
| 30 Abr 2024 | 0.001713 | -0.000074 | -4.14% | 0.001786 | 0.00181 | 0.001136 | 2,232,302.00 |
| 29 Abr 2024 | 0.001786 | 0.000021 | 1.19% | 0.001964 | 0.002625 | 0.000471 | 26,895,024.00 |
| 28 Abr 2024 | 0.001766 | -0.000015 | -0.84% | 0.001783 | 0.001804 | 0.001185 | 1,808,087.00 |
| 27 Abr 2024 | 0.00178 | -0.00001 | -0.56% | 0.001789 | 0.001791 | 0.001173 | 8,799,586.00 |
| 26 Abr 2024 | 0.001791 | -0.000014 | -0.78% | 0.001805 | 0.001815 | 0.001193 | 84,024,048.00 |
| 25 Abr 2024 | 0.001804 | 0.00000039 | 0.02% | 0.001803 | 0.001825 | 0.001181 | 4,624,529.00 |
| 24 Abr 2024 | 0.001804 | -0.000057 | -3.06% | 0.001244 | 0.00188 | 0.001201 | 8,326,058.00 |
| 23 Abr 2024 | 0.001861 | -0.000022 | -1.17% | 0.001881 | 0.001891 | 0.001236 | 2,335,403.00 |
| 22 Abr 2024 | 0.001883 | 0.000051 | 2.78% | 0.001964 | 0.002625 | 0.000707 | 20,489,243.00 |
| 21 Abr 2024 | 0.001833 | 0.00000200 | 0.11% | 0.001826 | 0.001854 | 0.001223 | 9,642,874.00 |
| 20 Abr 2024 | 0.001831 | 0.000026 | 1.44% | 0.001795 | 0.001844 | 0.001197 | 6,033,149.00 |
| 19 Abr 2024 | 0.001805 | 0.000611 | 51.20% | 0.001191 | 0.001844 | 0.001133 | 12,048,096.00 |
| 18 Abr 2024 | 0.001194 | -0.000533 | -30.87% | 0.001728 | 0.001803 | 0.001168 | 2,677,129.00 |
| 17 Abr 2024 | 0.001727 | -0.000074 | -4.11% | 0.001804 | 0.001822 | 0.001179 | 7,151,696.00 |
| 16 Abr 2024 | 0.0018 | 0.00000900 | 0.50% | 0.001793 | 0.001815 | 0.001164 | 1,741,757.00 |
| 15 Abr 2024 | 0.001791 | 0.000556 | 45.07% | 0.001964 | 0.002625 | 0.00118 | 24,754,277.00 |
| 14 Abr 2024 | 0.001235 | -0.000615 | -33.25% | 0.001824 | 0.00189 | 0.001179 | 3,707,174.00 |
| 13 Abr 2024 | 0.00185 | -0.000049 | -2.58% | 0.001901 | 0.00193 | 0.00118 | 24,112,477.00 |
| 12 Abr 2024 | 0.001899 | -0.000061 | -3.11% | 0.001961 | 0.002652 | 0.001858 | 102,178,579.00 |
| 11 Abr 2024 | 0.001959 | -0.000667 | -25.39% | 0.002622 | 0.002649 | 0.001948 | 10,279,188.00 |
| 10 Abr 2024 | 0.002627 | 0.000713 | 37.27% | 0.001912 | 0.002646 | 0.001876 | 4,640,545.00 |
| 09 Abr 2024 | 0.001913 | -0.000063 | -3.19% | 0.001977 | 0.002637 | 0.001889 | 3,229,327.00 |
| 08 Abr 2024 | 0.001977 | -0.000588 | -22.93% | 0.001964 | 0.002682 | 0.001909 | 25,623,424.00 |
| 07 Abr 2024 | 0.002564 | 0.000016 | 0.63% | 0.002544 | 0.002594 | 0.001912 | 3,952,061.00 |
| 06 Abr 2024 | 0.002548 | 0.000037 | 1.47% | 0.002502 | 0.00257 | 0.001876 | 874,839.00 |
| 05 Abr 2024 | 0.002511 | -0.000016 | -0.63% | 0.00253 | 0.002537 | 0.001835 | 6,227,124.00 |
| 04 Abr 2024 | 0.002527 | 0.000694 | 37.87% | 0.001826 | 0.002551 | 0.00181 | 7,088,830.00 |
| 03 Abr 2024 | 0.001833 | -0.000602 | -24.72% | 0.002437 | 0.002477 | 0.00182 | 11,172,063.00 |
| 02 Abr 2024 | 0.002435 | 0.000484 | 24.83% | 0.001947 | 0.002594 | 0.001803 | 13,584,044.00 |
| 01 Abr 2024 | 0.00195 | -0.000692 | -26.19% | 0.001964 | 0.002625 | 0.001908 | 29,746,567.00 |
| 31 Mar 2024 | 0.002643 | 0.000058 | 2.24% | 0.002585 | 0.002645 | 0.001955 | 19,167,498.00 |
| 30 Mar 2024 | 0.002585 | -0.00000800 | -0.31% | 0.002598 | 0.003255 | 0.001941 | 247,539,281.00 |
| 29 Mar 2024 | 0.002592 | 0.000627 | 31.90% | 0.001968 | 0.002623 | 0.001929 | 51,951,828.00 |
| 28 Mar 2024 | 0.001965 | -0.000591 | -23.12% | 0.001926 | 0.002628 | 0.001913 | 28,954,782.00 |
| 27 Mar 2024 | 0.002556 | 0.000618 | 31.90% | 0.002581 | 0.002602 | 0.001916 | 21,602,786.00 |
| 26 Mar 2024 | 0.001938 | 0.00000800 | 0.41% | 0.00193 | 0.002613 | 0.001924 | 44,848,855.00 |
| 25 Mar 2024 | 0.00193 | -0.00056 | -22.49% | 0.001964 | 0.002625 | 0.001852 | 31,901,023.00 |
| 24 Mar 2024 | 0.00249 | 0.000108 | 4.53% | 0.002376 | 0.002497 | 0.001784 | 3,703,264.00 |
| 23 Mar 2024 | 0.002382 | 0.000617 | 34.98% | 0.00177 | 0.00242 | 0.001168 | 29,132,200.00 |
| 22 Mar 2024 | 0.001764 | -0.000044 | -2.43% | 0.001816 | 0.001844 | 0.001202 | 8,592,088.00 |
| 21 Mar 2024 | 0.001809 | -0.000055 | -2.95% | 0.001861 | 0.00246 | 0.001195 | 25,879,402.00 |
| 20 Mar 2024 | 0.001863 | 0.00072 | 62.90% | 0.001142 | 0.001872 | 0.001141 | 25,377,390.00 |
| 19 Mar 2024 | 0.001144 | -0.000725 | -38.79% | 0.00187 | 0.001881 | 0.001143 | 96,471,623.00 |
| 18 Mar 2024 | 0.001869 | -0.000016 | -0.85% | 0.001964 | 0.002625 | 0.000707 | 4,509,220.00 |
| 17 Mar 2024 | 0.001884 | 0.000079 | 4.38% | 0.001798 | 0.002533 | 0.00178 | 23,130,855.00 |
| 16 Mar 2024 | 0.001805 | -0.000116 | -6.04% | 0.001919 | 0.002549 | 0.001792 | 9,595,148.00 |
| 15 Mar 2024 | 0.001921 | -0.000055 | -2.78% | 0.001964 | 0.002625 | 0.001812 | 45,482,873.00 |
| 14 Mar 2024 | 0.001976 | -0.000694 | -25.99% | 0.002667 | 0.002696 | 0.001896 | 12,265,978.00 |
| 13 Mar 2024 | 0.00267 | 0.000707 | 36.02% | 0.001966 | 0.002696 | 0.001959 | 25,345,975.00 |
| 12 Mar 2024 | 0.001963 | -0.00000200 | -0.10% | 0.001964 | 0.002625 | 0.001909 | 24,022,686.00 |
| 11 Mar 2024 | 0.001965 | 0.000071 | 3.75% | 0.001713 | 0.002651 | 0.001689 | 31,299,208.00 |
| 10 Mar 2024 | 0.001893 | 0.000016 | 0.85% | 0.001877 | 0.002554 | 0.001875 | 17,600,200.00 |
| 09 Mar 2024 | 0.001877 | 0.00000600 | 0.32% | 0.001875 | 0.001883 | 0.001865 | 0.00 |
| 08 Mar 2024 | 0.001871 | 0.000035 | 1.91% | 0.001835 | 0.002514 | 0.001831 | 25,504,242.00 |
