Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QFG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 4.54 | -0.06 | -1.30% | 4.55 | 4.59 | 4.54 | 3,354 |
| 17 May 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 1,842 |
| 16 May 2024 | 4.60 | 0.00 | 0.00% | 4.56 | 4.60 | 4.54 | 7,419 |
| 15 May 2024 | 4.60 | 0.05 | 1.10% | 4.60 | 4.60 | 4.56 | 3,940 |
| 14 May 2024 | 4.55 | -0.08 | -1.73% | 4.60 | 4.62 | 4.55 | 7,824 |
| 13 May 2024 | 4.63 | 0.07 | 1.54% | 4.57 | 4.63 | 4.56 | 2,735 |
| 10 May 2024 | 4.56 | 0.00 | 0.00% | 4.60 | 4.60 | 4.56 | 3,414 |
| 09 May 2024 | 4.56 | -0.04 | -0.87% | 4.60 | 4.61 | 4.56 | 1,347 |
| 08 May 2024 | 4.60 | 0.05 | 1.10% | 4.55 | 4.60 | 4.55 | 5,967 |
| 07 May 2024 | 4.55 | 0.04 | 0.89% | 4.53 | 4.59 | 4.53 | 11,264 |
| 06 May 2024 | 4.51 | -0.08 | -1.74% | 4.52 | 4.54 | 4.50 | 19,174 |
| 03 May 2024 | 4.59 | 0.09 | 2.00% | 4.50 | 4.59 | 4.50 | 20,722 |
| 02 May 2024 | 4.50 | -0.04 | -0.88% | 4.54 | 4.55 | 4.50 | 12,282 |
| 30 Abr 2024 | 4.54 | 0.00 | 0.00% | 4.63 | 4.63 | 4.53 | 3,489 |
| 29 Abr 2024 | 4.54 | -0.03 | -0.66% | 4.60 | 4.63 | 4.53 | 13,869 |
| 26 Abr 2024 | 4.57 | -0.01 | -0.22% | 4.58 | 4.62 | 4.57 | 3,176 |
| 25 Abr 2024 | 4.58 | -0.02 | -0.43% | 4.62 | 4.64 | 4.57 | 1,993 |
| 24 Abr 2024 | 4.60 | -0.03 | -0.65% | 4.54 | 4.62 | 4.54 | 2,772 |
| 23 Abr 2024 | 4.63 | 0.11 | 2.43% | 4.53 | 4.63 | 4.53 | 1,642 |
| 22 Abr 2024 | 4.52 | 0.00 | 0.00% | 4.65 | 4.65 | 4.52 | 5,140 |
| 19 Abr 2024 | 4.52 | 0.01 | 0.22% | 4.60 | 4.60 | 4.52 | 805 |
| 18 Abr 2024 | 4.51 | -0.09 | -1.96% | 4.56 | 4.65 | 4.51 | 13,762 |
| 17 Abr 2024 | 4.60 | 0.02 | 0.44% | 4.57 | 4.60 | 4.56 | 2,879 |
| 16 Abr 2024 | 4.58 | -0.01 | -0.22% | 4.59 | 4.59 | 4.56 | 2,500 |
| 15 Abr 2024 | 4.59 | 0.02 | 0.44% | 4.61 | 4.61 | 4.58 | 4,059 |
| 12 Abr 2024 | 4.57 | -0.03 | -0.65% | 4.61 | 4.61 | 4.57 | 4,112 |
| 11 Abr 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.66 | 4.59 | 7,771 |
| 10 Abr 2024 | 4.60 | -0.03 | -0.65% | 4.63 | 4.67 | 4.57 | 6,798 |
| 09 Abr 2024 | 4.63 | 0.01 | 0.22% | 4.62 | 4.63 | 4.62 | 1,779 |
| 08 Abr 2024 | 4.62 | 0.02 | 0.43% | 4.57 | 4.64 | 4.56 | 3,898 |
| 05 Abr 2024 | 4.60 | -0.07 | -1.50% | 4.70 | 4.70 | 4.60 | 7,559 |
| 04 Abr 2024 | 4.67 | 0.03 | 0.65% | 4.64 | 4.72 | 4.64 | 16,435 |
| 03 Abr 2024 | 4.64 | 0.09 | 1.98% | 4.56 | 4.64 | 4.55 | 3,974 |
| 02 Abr 2024 | 4.55 | 0.01 | 0.22% | 4.57 | 4.62 | 4.55 | 3,719 |
| 28 Mar 2024 | 4.54 | -0.08 | -1.73% | 4.53 | 4.62 | 4.53 | 4,496 |
| 27 Mar 2024 | 4.62 | 0.03 | 0.65% | 4.53 | 4.62 | 4.50 | 9,188 |
| 26 Mar 2024 | 4.59 | 0.03 | 0.66% | 4.55 | 4.59 | 4.50 | 16,015 |
| 25 Mar 2024 | 4.56 | -0.08 | -1.72% | 4.56 | 4.68 | 4.54 | 9,865 |
| 22 Mar 2024 | 4.64 | 0.05 | 1.09% | 4.57 | 4.64 | 4.55 | 8,203 |
| 21 Mar 2024 | 4.59 | 0.08 | 1.77% | 4.53 | 4.59 | 4.53 | 2,717 |
| 20 Mar 2024 | 4.51 | -0.05 | -1.10% | 4.50 | 4.56 | 4.50 | 7,391 |
| 19 Mar 2024 | 4.56 | 0.01 | 0.22% | 4.50 | 4.57 | 4.50 | 1,496 |
| 18 Mar 2024 | 4.55 | -0.02 | -0.44% | 4.65 | 4.65 | 4.50 | 11,776 |
| 15 Mar 2024 | 4.57 | -0.03 | -0.65% | 4.62 | 4.65 | 4.57 | 3,702 |
| 14 Mar 2024 | 4.60 | 0.10 | 2.22% | 4.50 | 4.60 | 4.50 | 29,785 |
| 13 Mar 2024 | 4.50 | -0.08 | -1.75% | 4.65 | 4.66 | 4.50 | 15,377 |
| 12 Mar 2024 | 4.58 | 0.00 | 0.00% | 4.56 | 4.65 | 4.56 | 10,953 |
| 11 Mar 2024 | 4.58 | 0.02 | 0.44% | 4.60 | 4.67 | 4.58 | 7,203 |
| 08 Mar 2024 | 4.56 | 0.04 | 0.88% | 4.55 | 4.63 | 4.54 | 3,765 |
| 07 Mar 2024 | 4.52 | -0.07 | -1.53% | 4.52 | 4.52 | 4.50 | 8,774 |
| 06 Mar 2024 | 4.59 | 0.10 | 2.23% | 4.60 | 4.60 | 4.49 | 3,480 |
| 05 Mar 2024 | 4.49 | -0.07 | -1.54% | 4.62 | 4.62 | 4.49 | 9,451 |
| 04 Mar 2024 | 4.56 | 0.02 | 0.44% | 4.55 | 4.56 | 4.52 | 12,059 |
| 01 Mar 2024 | 4.54 | -0.04 | -0.87% | 4.60 | 4.60 | 4.54 | 11,832 |
| 29 Feb 2024 | 4.58 | -0.10 | -2.14% | 4.60 | 4.63 | 4.58 | 5,913 |
| 28 Feb 2024 | 4.68 | 0.00 | 0.00% | 4.65 | 4.68 | 4.56 | 11,115 |
| 27 Feb 2024 | 4.68 | -0.04 | -0.85% | 4.64 | 4.68 | 4.58 | 8,178 |
| 26 Feb 2024 | 4.72 | 0.03 | 0.64% | 4.60 | 4.72 | 4.59 | 4,432 |
| 23 Feb 2024 | 4.69 | 0.02 | 0.43% | 4.67 | 4.74 | 4.60 | 24,651 |
| 22 Feb 2024 | 4.67 | 0.02 | 0.43% | 4.66 | 4.75 | 4.62 | 15,382 |
| 21 Feb 2024 | 4.65 | -0.09 | -1.90% | 4.66 | 4.75 | 4.65 | 4,770 |
