Q442S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.505 | 0.07 | 16.09% | 0.43 | 0.505 | 0.43 | 0 |
13 Jun 2024 | 0.435 | 0.03 | 7.41% | 0.395 | 0.445 | 0.395 | 0 |
12 Jun 2024 | 0.405 | -0.06 | -12.90% | 0.46 | 0.46 | 0.395 | 0 |
11 Jun 2024 | 0.465 | -0.01 | -2.11% | 0.48 | 0.485 | 0.455 | 0 |
10 Jun 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 0 |
07 Jun 2024 | 0.475 | 0.00 | 0.00% | 0.48 | 0.485 | 0.455 | 0 |
06 Jun 2024 | 0.475 | 0.01 | 2.15% | 0.46 | 0.485 | 0.45 | 0 |
05 Jun 2024 | 0.465 | -0.05 | -9.71% | 0.50 | 0.505 | 0.465 | 0 |
04 Jun 2024 | 0.515 | -0.03 | -5.50% | 0.54 | 0.545 | 0.505 | 0 |
03 Jun 2024 | 0.545 | 0.04 | 7.92% | 0.48 | 0.545 | 0.48 | 0 |
31 May 2024 | 0.505 | 0.01 | 2.02% | 0.49 | 0.515 | 0.49 | 0 |
30 May 2024 | 0.495 | -0.03 | -5.71% | 0.525 | 0.525 | 0.485 | 0 |
29 May 2024 | 0.525 | 0.05 | 10.53% | 0.48 | 0.525 | 0.47 | 0 |
28 May 2024 | 0.475 | -0.02 | -4.04% | 0.50 | 0.50 | 0.455 | 0 |
27 May 2024 | 0.495 | 0.02 | 4.21% | 0.46 | 0.495 | 0.445 | 0 |
24 May 2024 | 0.475 | -0.04 | -7.77% | 0.52 | 0.555 | 0.475 | 0 |
23 May 2024 | 0.515 | 0.04 | 8.42% | 0.495 | 0.535 | 0.465 | 0 |
22 May 2024 | 0.475 | -0.06 | -11.21% | 0.475 | 0.515 | 0.465 | 0 |
21 May 2024 | 0.535 | 0.02 | 3.88% | 0.52 | 0.545 | 0.51 | 0 |
20 May 2024 | 0.515 | -0.01 | -1.90% | 0.54 | 0.555 | 0.515 | 0 |
17 May 2024 | 0.525 | -0.02 | -3.67% | 0.53 | 0.545 | 0.515 | 0 |
16 May 2024 | 0.545 | -0.02 | -3.54% | 0.56 | 0.57 | 0.525 | 0 |
15 May 2024 | 0.565 | -0.135 | -19.29% | 0.61 | 0.61 | 0.565 | 0 |
14 May 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
13 May 2024 | 0.70 | 0.01 | 1.45% | 0.68 | 0.705 | 0.675 | 0 |
10 May 2024 | 0.69 | -0.03 | -4.17% | 0.71 | 0.715 | 0.675 | 0 |
09 May 2024 | 0.72 | -0.02 | -2.70% | 0.73 | 0.735 | 0.72 | 0 |
08 May 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.745 | 0.725 | 0 |
07 May 2024 | 0.74 | -0.01 | -1.33% | 0.74 | 0.765 | 0.725 | 0 |
06 May 2024 | 0.75 | -0.03 | -3.85% | 0.77 | 0.785 | 0.75 | 0 |
03 May 2024 | 0.78 | -0.04 | -4.88% | 0.81 | 0.82 | 0.755 | 0 |
02 May 2024 | 0.82 | 0.01 | 1.23% | 0.80 | 0.855 | 0.80 | 0 |
30 Abr 2024 | 0.81 | -0.01 | -1.22% | 0.81 | 0.815 | 0.795 | 0 |
29 Abr 2024 | 0.82 | 0.01 | 1.23% | 0.80 | 0.82 | 0.795 | 0 |
26 Abr 2024 | 0.81 | -0.05 | -5.81% | 0.85 | 0.855 | 0.805 | 0 |
25 Abr 2024 | 0.86 | 0.02 | 2.38% | 0.865 | 0.885 | 0.835 | 0 |
24 Abr 2024 | 0.84 | -0.02 | -2.33% | 0.83 | 0.845 | 0.785 | 0 |
23 Abr 2024 | 0.86 | -0.05 | -5.49% | 0.89 | 0.895 | 0.855 | 0 |
22 Abr 2024 | 0.91 | 0.00 | 0.00% | 0.90 | 0.915 | 0.885 | 0 |
19 Abr 2024 | 0.91 | 0.06 | 7.06% | 0.89 | 0.925 | 0.86 | 0 |
18 Abr 2024 | 0.85 | -0.01 | -1.16% | 0.84 | 0.865 | 0.835 | 0 |
17 Abr 2024 | 0.86 | 0.01 | 1.18% | 0.84 | 0.865 | 0.84 | 0 |
16 Abr 2024 | 0.85 | 0.025 | 3.03% | 0.85 | 0.855 | 0.835 | 0 |
15 Abr 2024 | 0.825 | 0.01 | 1.23% | 0.82 | 0.835 | 0.805 | 0 |
12 Abr 2024 | 0.815 | 0.02 | 2.52% | 0.78 | 0.855 | 0.775 | 0 |
11 Abr 2024 | 0.795 | -0.01 | -1.24% | 0.80 | 0.815 | 0.765 | 0 |
10 Abr 2024 | 0.805 | -0.01 | -1.23% | 0.80 | 0.815 | 0.775 | 0 |
09 Abr 2024 | 0.815 | -0.045 | -5.23% | 0.86 | 0.875 | 0.795 | 0 |
08 Abr 2024 | 0.86 | 0.04 | 4.88% | 0.835 | 0.875 | 0.835 | 0 |
05 Abr 2024 | 0.82 | 0.05 | 6.49% | 0.79 | 0.845 | 0.785 | 0 |
04 Abr 2024 | 0.77 | 0.055 | 7.69% | 0.72 | 0.775 | 0.71 | 0 |
03 Abr 2024 | 0.715 | 0.02 | 2.88% | 0.735 | 0.755 | 0.705 | 0 |
02 Abr 2024 | 0.695 | -0.035 | -4.79% | 0.72 | 0.725 | 0.645 | 0 |
28 Mar 2024 | 0.73 | 0.285 | 64.04% | 0.625 | 0.745 | 0.565 | 0 |
27 Mar 2024 | 0.445 | 0.01 | 2.30% | 0.445 | 0.445 | 0.435 | 0 |
26 Mar 2024 | 0.435 | 0.02 | 4.82% | 0.41 | 0.435 | 0.41 | 0 |
25 Mar 2024 | 0.415 | -0.02 | -4.60% | 0.43 | 0.435 | 0.415 | 0 |
22 Mar 2024 | 0.435 | 0.02 | 4.82% | 0.42 | 0.435 | 0.415 | 0 |
21 Mar 2024 | 0.415 | -0.03 | -6.74% | 0.43 | 0.43 | 0.405 | 0 |
20 Mar 2024 | 0.445 | 0.01 | 2.30% | 0.44 | 0.445 | 0.435 | 0 |
19 Mar 2024 | 0.435 | 0.01 | 2.35% | 0.42 | 0.445 | 0.42 | 0 |
18 Mar 2024 | 0.425 | 0.01 | 2.41% | 0.41 | 0.425 | 0.405 | 0 |