Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
QED Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.4175 | -0.10 | -6.59% | 1.47 | 1.47 | 1.4175 | 3,409,613 |
| 16 May 2024 | 1.5175 | 0.02 | 1.17% | 1.595 | 1.595 | 1.5175 | 888,087 |
| 15 May 2024 | 1.50 | 0.08 | 5.45% | 1.455 | 1.50 | 1.45 | 5,280,446 |
| 14 May 2024 | 1.4225 | 0.02 | 1.61% | 1.4225 | 1.4225 | 1.4225 | 200,647 |
| 13 May 2024 | 1.40 | -0.03 | -1.75% | 1.40 | 1.40 | 1.30 | 12,208,570 |
| 10 May 2024 | 1.425 | -0.11 | -6.86% | 1.45 | 1.45 | 1.40 | 4,532,131 |
| 09 May 2024 | 1.53 | 0.03 | 2.34% | 1.53 | 1.53 | 1.53 | 856,533 |
| 08 May 2024 | 1.495 | 0.05 | 3.10% | 1.415 | 1.495 | 1.415 | 824,677 |
| 07 May 2024 | 1.45 | -0.11 | -7.20% | 1.65 | 1.65 | 1.45 | 9,779,164 |
| 03 May 2024 | 1.5625 | 0.01 | 0.48% | 1.52 | 1.5625 | 1.52 | 720,924 |
| 02 May 2024 | 1.555 | 0.02 | 1.63% | 1.505 | 1.555 | 1.505 | 1,776,867 |
| 01 May 2024 | 1.53 | 0.06 | 4.08% | 1.46 | 1.53 | 1.46 | 641,602 |
| 30 Abr 2024 | 1.47 | -0.08 | -5.01% | 1.52 | 1.52 | 1.47 | 3,261,125 |
| 29 Abr 2024 | 1.5475 | -0.09 | -5.50% | 1.545 | 1.5475 | 1.40 | 10,255,541 |
| 26 Abr 2024 | 1.6375 | -0.07 | -3.82% | 1.75 | 1.75 | 1.6375 | 1,741,686 |
| 25 Abr 2024 | 1.7025 | 0.08 | 4.77% | 1.555 | 1.705 | 1.555 | 5,618,547 |
| 24 Abr 2024 | 1.625 | -0.20 | -10.71% | 1.82 | 1.86 | 1.625 | 5,688,031 |
| 23 Abr 2024 | 1.82 | 0.04 | 2.10% | 1.70 | 1.88 | 1.70 | 8,640,920 |
| 22 Abr 2024 | 1.7825 | 0.18 | 11.23% | 1.75 | 1.85 | 1.705 | 23,165,002 |
| 19 Abr 2024 | 1.6025 | 0.20 | 14.26% | 1.34 | 1.65 | 1.34 | 9,649,004 |
| 18 Abr 2024 | 1.4025 | -0.02 | -1.58% | 1.35 | 1.4025 | 1.35 | 2,916,258 |
| 17 Abr 2024 | 1.425 | 0.08 | 5.95% | 1.315 | 1.425 | 1.31 | 4,137,531 |
| 16 Abr 2024 | 1.345 | -0.05 | -3.41% | 1.35 | 1.39 | 1.32 | 3,428,746 |
| 15 Abr 2024 | 1.3925 | 0.03 | 2.01% | 1.35 | 1.3925 | 1.32 | 2,854,870 |
| 12 Abr 2024 | 1.365 | 0.01 | 1.11% | 1.37 | 1.37 | 1.365 | 1,432,413 |
| 11 Abr 2024 | 1.35 | -0.07 | -4.59% | 1.405 | 1.405 | 1.35 | 434,466 |
| 10 Abr 2024 | 1.415 | 0.01 | 0.53% | 1.36 | 1.415 | 1.36 | 1,461,409 |
| 09 Abr 2024 | 1.4075 | 0.07 | 5.04% | 1.37 | 1.4075 | 1.37 | 6,481,575 |
| 08 Abr 2024 | 1.34 | -0.03 | -2.01% | 1.405 | 1.44 | 1.30 | 8,911,751 |
| 05 Abr 2024 | 1.3675 | 0.04 | 3.40% | 1.285 | 1.3675 | 1.285 | 3,138,742 |
| 04 Abr 2024 | 1.3225 | -0.01 | -0.38% | 1.295 | 1.40 | 1.295 | 5,760,184 |
| 03 Abr 2024 | 1.3275 | 0.01 | 0.57% | 1.345 | 1.345 | 1.32 | 6,675,760 |
| 02 Abr 2024 | 1.32 | 0.08 | 6.45% | 1.27 | 1.35 | 1.27 | 8,393,439 |
| 28 Mar 2024 | 1.24 | -0.04 | -2.75% | 1.27 | 1.30 | 1.20 | 4,863,262 |
| 27 Mar 2024 | 1.275 | 0.00 | 0.00% | 1.265 | 1.31 | 1.265 | 3,593,950 |
| 26 Mar 2024 | 1.275 | -0.03 | -1.92% | 1.30 | 1.30 | 1.265 | 10,024,292 |
| 25 Mar 2024 | 1.30 | 0.00 | 0.00% | 1.33 | 1.33 | 1.30 | 9,190,167 |
| 22 Mar 2024 | 1.30 | -0.05 | -3.70% | 1.34 | 1.395 | 1.285 | 6,214,192 |
| 21 Mar 2024 | 1.35 | 0.01 | 0.75% | 1.30 | 1.385 | 1.25 | 7,238,089 |
| 20 Mar 2024 | 1.34 | 0.11 | 8.50% | 1.30 | 1.395 | 1.27 | 16,654,052 |
| 19 Mar 2024 | 1.235 | -0.26 | -17.11% | 1.37 | 1.37 | 1.15 | 42,881,415 |
| 18 Mar 2024 | 1.49 | 0.04 | 2.58% | 1.495 | 1.52 | 1.435 | 7,414,909 |
| 15 Mar 2024 | 1.4525 | -0.04 | -2.68% | 1.45 | 1.505 | 1.45 | 8,294,126 |
| 14 Mar 2024 | 1.4925 | -0.11 | -6.72% | 1.625 | 1.64 | 1.4925 | 8,827,120 |
| 13 Mar 2024 | 1.60 | -0.03 | -1.54% | 1.61 | 1.62 | 1.60 | 2,549,253 |
| 12 Mar 2024 | 1.625 | 0.00 | 0.00% | 1.60 | 1.625 | 1.60 | 825,458 |
| 11 Mar 2024 | 1.625 | 0.04 | 2.52% | 1.625 | 1.625 | 1.625 | 1,345,010 |
| 08 Mar 2024 | 1.585 | -0.09 | -5.51% | 1.695 | 1.695 | 1.55 | 6,594,318 |
| 07 Mar 2024 | 1.6775 | -0.03 | -1.76% | 1.75 | 1.75 | 1.65 | 4,865,962 |
| 06 Mar 2024 | 1.7075 | -0.12 | -6.44% | 1.85 | 1.85 | 1.695 | 6,692,448 |
| 05 Mar 2024 | 1.825 | -0.04 | -2.01% | 1.90 | 1.90 | 1.825 | 2,221,550 |
| 04 Mar 2024 | 1.8625 | -0.06 | -3.25% | 1.8625 | 1.8625 | 1.8625 | 1,039,444 |
| 01 Mar 2024 | 1.925 | -0.05 | -2.53% | 1.925 | 1.925 | 1.925 | 2,736,901 |
| 29 Feb 2024 | 1.975 | -0.07 | -3.54% | 1.905 | 2.00 | 1.805 | 9,329,219 |
| 28 Feb 2024 | 2.0475 | 0.07 | 3.54% | 2.04 | 2.05 | 2.04 | 2,180,404 |
| 27 Feb 2024 | 1.9775 | -0.05 | -2.59% | 2.00 | 2.00 | 1.905 | 1,202,727 |
| 26 Feb 2024 | 2.03 | 0.04 | 2.01% | 2.03 | 2.03 | 2.03 | 399,764 |
| 23 Feb 2024 | 1.99 | -0.11 | -5.01% | 2.09 | 2.09 | 1.99 | 2,524,775 |
| 22 Feb 2024 | 2.095 | 0.02 | 0.72% | 2.02 | 2.095 | 1.995 | 10,933,516 |
| 21 Feb 2024 | 2.08 | -0.01 | -0.24% | 2.16 | 2.16 | 2.08 | 1,679,222 |
| 20 Feb 2024 | 2.085 | -0.05 | -2.11% | 2.13 | 2.13 | 2.085 | 1,926,500 |
| 19 Feb 2024 | 2.13 | -0.07 | -3.18% | 2.19 | 2.19 | 2.13 | 1,180,837 |
