Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
QUICKEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.054726 | 0.000012 | 0.02% | 72.69 | 73.10 | 0.052884 | 892,157.00 |
| 24 Abr 2024 | 0.054714 | -0.002359 | -4.13% | 75.23 | 75.34 | 0.054436 | 264,656.00 |
| 23 Abr 2024 | 0.057073 | 0.000571 | 1.01% | 75.83 | 75.91 | 0.055662 | 291,929.00 |
| 22 Abr 2024 | 0.056502 | 0.001517 | 2.76% | 69.06 | 75.10 | 0.055002 | 1,304,000.00 |
| 21 Abr 2024 | 0.054985 | -0.003601 | -6.15% | 73.63 | 73.74 | 0.054842 | 864,351.00 |
| 20 Abr 2024 | 0.058585 | 0.002024 | 3.58% | 72.35 | 72.35 | 0.05496 | 912,670.00 |
| 19 Abr 2024 | 0.056561 | 0.001044 | 1.88% | 0.055954 | 0.057784 | 0.052106 | 344,209.00 |
| 18 Abr 2024 | 0.055517 | 0.001418 | 2.62% | 0.054154 | 0.056479 | 0.052817 | 226,565.00 |
| 17 Abr 2024 | 0.054099 | -0.001105 | -2.00% | 72.71 | 72.71 | 0.051672 | 692,829.00 |
| 16 Abr 2024 | 0.055204 | 0.000277 | 0.50% | 0.054977 | 72.56 | 0.052914 | 573,192.00 |
| 15 Abr 2024 | 0.054927 | -0.000632 | -1.14% | 69.06 | 69.18 | 0.0534 | 784,612.00 |
| 14 Abr 2024 | 0.055559 | 0.001913 | 3.57% | 0.053514 | 0.056706 | 0.051299 | 1,084,996.00 |
| 13 Abr 2024 | 0.053646 | -0.008373 | -13.50% | 0.06209 | 76.51 | 0.050173 | 858,530.00 |
| 12 Abr 2024 | 0.062019 | -0.009829 | -13.68% | 0.071916 | 0.073228 | 0.059469 | 1,004,618.00 |
| 11 Abr 2024 | 0.071848 | -0.001695 | -2.30% | 79.27 | 79.81 | 0.070752 | 439,034.00 |
| 10 Abr 2024 | 0.073543 | -0.000444 | -0.60% | 0.073923 | 77.25 | 0.07068 | 1,456,187.00 |
| 09 Abr 2024 | 0.073987 | -0.003768 | -4.85% | 0.077778 | 0.078226 | 0.073281 | 613,248.00 |
| 08 Abr 2024 | 0.077755 | -0.001741 | -2.19% | 69.06 | 77.86 | 0.056944 | 1,499,318.00 |
| 07 Abr 2024 | 0.079496 | 0.004326 | 5.76% | 0.075042 | 77.87 | 0.075042 | 3,358,317.00 |
| 06 Abr 2024 | 0.075169 | 0.001723 | 2.35% | 0.073186 | 75.99 | 0.073186 | 238,946.00 |
| 05 Abr 2024 | 0.073447 | -0.000482 | -0.65% | 0.074008 | 76.35 | 0.071322 | 349,340.00 |
| 04 Abr 2024 | 0.073929 | 0.001824 | 2.53% | 73.63 | 73.63 | 0.070363 | 412,929.00 |
| 03 Abr 2024 | 0.072105 | -0.001548 | -2.10% | 73.70 | 73.77 | 0.070869 | 1,101,810.00 |
| 02 Abr 2024 | 0.073653 | -0.005015 | -6.37% | 78.49 | 78.49 | 0.072429 | 853,340.00 |
| 01 Abr 2024 | 0.078669 | -0.005237 | -6.24% | 69.06 | 69.18 | 0.056944 | 517,134.00 |
| 31 Mar 2024 | 0.083906 | 0.003783 | 4.72% | 78.15 | 78.39 | 0.080241 | 312,195.00 |
| 30 Mar 2024 | 0.080123 | -0.002182 | -2.65% | 0.082484 | 0.083654 | 0.080123 | 970,344.00 |
| 29 Mar 2024 | 0.082305 | -0.002205 | -2.61% | 0.085277 | 0.085306 | 0.0817 | 382,567.00 |
| 28 Mar 2024 | 0.084509 | 0.001437 | 1.73% | 0.083474 | 0.086055 | 0.082896 | 893,721.00 |
| 27 Mar 2024 | 0.083073 | -0.002838 | -3.30% | 78.03 | 78.65 | 0.082767 | 901,316.00 |
| 26 Mar 2024 | 0.085911 | 0.000368 | 0.43% | 0.085553 | 77.76 | 0.085163 | 559,756.00 |
| 25 Mar 2024 | 0.085543 | 0.000272 | 0.32% | 69.06 | 69.18 | 0.056944 | 2,099,219.00 |
| 24 Mar 2024 | 0.085271 | 0.003698 | 4.53% | 71.84 | 71.90 | 0.079877 | 149,559.00 |
| 23 Mar 2024 | 0.081573 | 0.00276 | 3.50% | 71.36 | 71.36 | 0.078248 | 222,935.00 |
| 22 Mar 2024 | 0.078812 | 0.00043 | 0.55% | 73.23 | 73.23 | 0.076262 | 313,296.00 |
| 21 Mar 2024 | 0.078383 | 0.000741 | 0.95% | 0.078146 | 0.080229 | 0.076582 | 623,412.00 |
| 20 Mar 2024 | 0.077642 | 0.004434 | 6.06% | 0.073079 | 0.078637 | 0.070477 | 768,066.00 |
| 19 Mar 2024 | 0.073208 | -0.00591 | -7.47% | 0.079154 | 0.079609 | 0.071439 | 635,362.00 |
| 18 Mar 2024 | 0.079118 | -0.001913 | -2.36% | 69.06 | 69.18 | 0.029687 | 2,643,608.00 |
| 17 Mar 2024 | 0.081031 | 0.001604 | 2.02% | 0.07972 | 0.083083 | 0.075876 | 1,899,977.00 |
| 16 Mar 2024 | 0.079427 | -0.003175 | -3.84% | 77.38 | 77.75 | 0.07824 | 3,306,144.00 |
| 15 Mar 2024 | 0.082602 | -0.001699 | -2.02% | 69.06 | 69.18 | 0.056944 | 3,446,101.00 |
| 14 Mar 2024 | 0.084301 | -0.005804 | -6.44% | 80.65 | 80.75 | 0.080914 | 1,027,259.00 |
| 13 Mar 2024 | 0.090105 | 0.002437 | 2.78% | 0.086524 | 0.093641 | 0.08542 | 1,850,944.00 |
| 12 Mar 2024 | 0.087668 | 0.00646 | 7.95% | 0.080509 | 0.090317 | 0.079571 | 2,348,577.00 |
| 11 Mar 2024 | 0.081208 | 0.002314 | 2.93% | 69.06 | 69.18 | 0.056944 | 2,696,926.00 |
| 10 Mar 2024 | 0.078895 | -0.004331 | -5.20% | 0.082601 | 75.69 | 0.076916 | 1,277,759.00 |
| 09 Mar 2024 | 0.083225 | 0.007749 | 10.27% | 75.59 | 75.59 | 0.074688 | 2,263,756.00 |
| 08 Mar 2024 | 0.075476 | -0.001635 | -2.12% | 0.077077 | 0.077969 | 0.074552 | 989,090.00 |
| 07 Mar 2024 | 0.077111 | -0.000564 | -0.73% | 73.33 | 73.33 | 0.07419 | 1,011,109.00 |
| 06 Mar 2024 | 0.077676 | 0.006997 | 9.90% | 0.070475 | 0.080617 | 0.069882 | 2,716,236.00 |
| 05 Mar 2024 | 0.070679 | -0.006679 | -8.63% | 0.07655 | 0.077513 | 0.06019 | 1,926,736.00 |
| 04 Mar 2024 | 0.077357 | -0.005145 | -6.24% | 69.06 | 69.18 | 0.056944 | 1,748,124.00 |
| 03 Mar 2024 | 0.082502 | -0.004494 | -5.17% | 0.092502 | 0.096612 | 0.08127 | 10,579,045.00 |
| 02 Mar 2024 | 0.086996 | 0.028181 | 47.92% | 0.05924 | 0.101671 | 0.059217 | 15,867,557.00 |
| 01 Mar 2024 | 0.058814 | 0.002075 | 3.66% | 0.056504 | 0.059133 | 0.056482 | 1,288,715.00 |
| 29 Feb 2024 | 0.056739 | -0.001405 | -2.42% | 69.06 | 69.18 | 0.056664 | 1,241,876.00 |
| 28 Feb 2024 | 0.058144 | -0.00016 | -0.27% | 63.57 | 63.62 | 0.055913 | 1,589,921.00 |
| 27 Feb 2024 | 0.058305 | 0.000788 | 1.37% | 60.60 | 60.66 | 0.056898 | 1,168,708.00 |
| 26 Feb 2024 | 0.057517 | 0.00155 | 2.77% | 0.043474 | 48.23 | 0.042802 | 1,396,330.00 |
| 25 Feb 2024 | 0.055967 | -0.001178 | -2.06% | 0.057152 | 0.057365 | 0.054755 | 408,770.00 |
| 24 Feb 2024 | 0.057145 | 0.003101 | 5.74% | 0.053936 | 0.06143 | 0.053936 | 3,344,332.00 |
| 23 Feb 2024 | 0.054044 | 0.000998 | 1.88% | 57.34 | 57.34 | 0.051663 | 2,457,582.00 |
| 22 Feb 2024 | 0.053047 | 0.002228 | 4.38% | 57.86 | 57.86 | 0.049634 | 1,405,739.00 |
| 21 Feb 2024 | 0.050819 | -0.002893 | -5.39% | 58.53 | 58.62 | 0.049193 | 1,565,167.00 |
| 20 Feb 2024 | 0.053712 | -0.001045 | -1.91% | 0.054798 | 0.054818 | 0.051107 | 1,579,648.00 |
| 19 Feb 2024 | 0.054757 | -0.000337 | -0.61% | 0.043474 | 48.23 | 0.042802 | 487,845.00 |
| 18 Feb 2024 | 0.055094 | 0.002264 | 4.29% | 0.052734 | 0.055367 | 0.051812 | 1,895,112.00 |
| 17 Feb 2024 | 0.05283 | -0.000468 | -0.88% | 58.57 | 58.60 | 0.051681 | 1,358,860.00 |
| 16 Feb 2024 | 0.053298 | -0.000268 | -0.50% | 58.31 | 58.31 | 0.052516 | 1,919,868.00 |
| 15 Feb 2024 | 0.053566 | -0.0025 | -4.46% | 58.50 | 59.06 | 0.052559 | 948,461.00 |
| 14 Feb 2024 | 0.056066 | 0.000378 | 0.68% | 0.05521 | 0.058623 | 0.053971 | 1,064,855.00 |
| 13 Feb 2024 | 0.055688 | 0.000576 | 1.05% | 0.055945 | 0.068825 | 0.052054 | 7,706,950.00 |
| 12 Feb 2024 | 0.055112 | 0.008002 | 16.99% | 0.043474 | 48.23 | 0.042802 | 11,893,188.00 |
| 11 Feb 2024 | 0.04711 | -0.00004 | -0.08% | 53.20 | 53.40 | 0.045933 | 1,254,745.00 |
| 10 Feb 2024 | 0.04715 | -0.000302 | -0.64% | 0.047541 | 0.048428 | 0.045369 | 559,262.00 |
| 09 Feb 2024 | 0.047452 | 0.000765 | 1.64% | 0.046351 | 0.049846 | 0.045862 | 2,020,270.00 |
| 08 Feb 2024 | 0.046687 | 0.001915 | 4.28% | 0.044828 | 0.04673 | 0.044474 | 849,847.00 |
| 07 Feb 2024 | 0.044772 | 0.001102 | 2.52% | 48.48 | 48.48 | 0.043366 | 419,991.00 |
| 06 Feb 2024 | 0.04367 | 0.001557 | 3.70% | 0.042132 | 0.043826 | 0.041987 | 630,064.00 |
| 05 Feb 2024 | 0.042114 | -0.000133 | -0.31% | 0.043474 | 48.23 | 0.041762 | 289,772.00 |
| 04 Feb 2024 | 0.042246 | -0.001195 | -2.75% | 0.043474 | 48.23 | 0.042246 | 356,552.00 |
| 03 Feb 2024 | 0.043441 | -0.000537 | -1.22% | 0.044022 | 0.04419 | 0.043381 | 284,308.00 |
| 02 Feb 2024 | 0.043978 | 0.000403 | 0.92% | 0.04361 | 48.24 | 0.043347 | 195,689.00 |
| 01 Feb 2024 | 0.043575 | -0.000573 | -1.30% | 0.044141 | 47.68 | 0.043034 | 32,140.00 |
| 31 Ene 2024 | 0.044148 | -0.0008 | -1.78% | 48.01 | 48.04 | 0.043486 | 332,798.00 |
| 30 Ene 2024 | 0.044948 | -0.001395 | -3.01% | 48.32 | 48.32 | 0.044948 | 1,233,676.00 |
| 29 Ene 2024 | 0.046343 | 0.001376 | 3.06% | 0.049081 | 0.052581 | 0.044529 | 598,329.00 |
| 28 Ene 2024 | 0.044966 | -0.000889 | -1.94% | 46.98 | 46.99 | 0.04485 | 423,722.00 |
| 27 Ene 2024 | 0.045855 | 0.001083 | 2.42% | 46.64 | 46.65 | 0.044577 | 901,036.00 |
