Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QUAD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 4.81 | 0.14 | 3.00% | 4.70 | 4.86 | 4.6549 | 151,179 |
| 08 May 2024 | 4.67 | 0.16 | 3.55% | 4.50 | 4.69 | 4.44 | 130,297 |
| 07 May 2024 | 4.51 | -0.03 | -0.66% | 4.59 | 4.64 | 4.49 | 166,452 |
| 06 May 2024 | 4.54 | -0.27 | -5.61% | 4.85 | 4.85 | 4.53 | 435,556 |
| 03 May 2024 | 4.81 | 0.15 | 3.22% | 4.66 | 4.88 | 4.66 | 265,838 |
| 02 May 2024 | 4.66 | 0.13 | 2.87% | 4.61 | 4.70 | 4.50 | 307,508 |
| 01 May 2024 | 4.53 | 0.04 | 0.89% | 4.53 | 4.66 | 4.4149 | 137,771 |
| 30 Abr 2024 | 4.49 | -0.11 | -2.39% | 4.57 | 4.58 | 4.45 | 83,189 |
| 29 Abr 2024 | 4.60 | 0.08 | 1.77% | 4.47 | 4.71 | 4.42 | 86,949 |
| 26 Abr 2024 | 4.52 | -0.07 | -1.53% | 4.60 | 4.6281 | 4.47 | 96,997 |
| 25 Abr 2024 | 4.59 | -0.07 | -1.50% | 4.61 | 4.6399 | 4.5409 | 66,484 |
| 24 Abr 2024 | 4.66 | -0.13 | -2.71% | 4.76 | 4.825 | 4.57 | 92,218 |
| 23 Abr 2024 | 4.79 | 0.17 | 3.68% | 4.62 | 4.855 | 4.56 | 161,238 |
| 22 Abr 2024 | 4.62 | -0.01 | -0.22% | 4.60 | 4.75 | 4.57 | 100,250 |
| 19 Abr 2024 | 4.63 | 0.12 | 2.66% | 4.51 | 4.65 | 4.44 | 146,203 |
| 18 Abr 2024 | 4.51 | -0.08 | -1.74% | 4.61 | 4.63 | 4.50 | 129,869 |
| 17 Abr 2024 | 4.59 | -0.04 | -0.86% | 4.71 | 4.7431 | 4.42 | 216,085 |
| 16 Abr 2024 | 4.63 | 0.05 | 1.09% | 4.53 | 4.64 | 4.42 | 305,820 |
| 15 Abr 2024 | 4.58 | -0.20 | -4.18% | 4.88 | 4.95 | 4.47 | 291,160 |
| 12 Abr 2024 | 4.78 | -0.06 | -1.24% | 4.81 | 4.90 | 4.60 | 249,973 |
| 11 Abr 2024 | 4.84 | -0.23 | -4.54% | 5.08 | 5.10 | 4.81 | 170,257 |
| 10 Abr 2024 | 5.07 | -0.09 | -1.74% | 5.075 | 5.15 | 4.96 | 130,218 |
| 09 Abr 2024 | 5.16 | -0.10 | -1.90% | 5.25 | 5.28 | 5.10 | 79,338 |
| 08 Abr 2024 | 5.26 | 0.12 | 2.33% | 5.15 | 5.36 | 5.11 | 95,754 |
| 05 Abr 2024 | 5.14 | -0.12 | -2.28% | 5.27 | 5.27 | 5.10 | 85,252 |
| 04 Abr 2024 | 5.26 | -0.11 | -2.05% | 5.44 | 5.44 | 5.22 | 105,582 |
| 03 Abr 2024 | 5.37 | 0.13 | 2.48% | 5.20 | 5.39 | 5.186 | 145,749 |
| 02 Abr 2024 | 5.24 | -0.18 | -3.32% | 5.42 | 5.42 | 5.18 | 126,474 |
| 01 Abr 2024 | 5.42 | 0.11 | 2.07% | 5.28 | 5.50 | 5.24 | 205,007 |
| 28 Mar 2024 | 5.31 | 0.04 | 0.76% | 5.29 | 5.36 | 5.18 | 180,493 |
| 27 Mar 2024 | 5.27 | -0.13 | -2.41% | 5.46 | 5.50 | 5.23 | 211,161 |
| 26 Mar 2024 | 5.40 | 0.08 | 1.50% | 5.37 | 5.47 | 5.29 | 74,489 |
| 25 Mar 2024 | 5.32 | -0.13 | -2.39% | 5.45 | 5.50 | 5.31 | 92,015 |
| 22 Mar 2024 | 5.45 | 0.16 | 3.02% | 5.27 | 5.46 | 5.23 | 135,122 |
| 21 Mar 2024 | 5.29 | 0.25 | 4.96% | 5.12 | 5.42 | 5.08 | 285,439 |
| 20 Mar 2024 | 5.04 | -0.06 | -1.18% | 5.11 | 5.17 | 5.00 | 367,935 |
| 19 Mar 2024 | 5.10 | 0.10 | 2.00% | 5.00 | 5.22 | 5.00 | 125,564 |
| 18 Mar 2024 | 5.00 | -0.08 | -1.57% | 5.06 | 5.23 | 5.00 | 132,774 |
| 15 Mar 2024 | 5.08 | 0.22 | 4.53% | 4.85 | 5.12 | 4.85 | 285,923 |
| 14 Mar 2024 | 4.86 | -0.07 | -1.42% | 4.86 | 4.9848 | 4.77 | 101,759 |
| 13 Mar 2024 | 4.93 | -0.13 | -2.57% | 5.07 | 5.1599 | 4.89 | 75,651 |
| 12 Mar 2024 | 5.06 | 0.01 | 0.20% | 5.08 | 5.17 | 4.99 | 172,873 |
| 11 Mar 2024 | 5.05 | -0.20 | -3.81% | 5.20 | 5.22 | 4.8532 | 283,460 |
| 08 Mar 2024 | 5.25 | -0.09 | -1.69% | 5.35 | 5.45 | 5.24 | 64,881 |
| 07 Mar 2024 | 5.34 | 0.01 | 0.19% | 5.33 | 5.37 | 5.201 | 97,622 |
| 06 Mar 2024 | 5.33 | -0.03 | -0.56% | 5.44 | 5.4899 | 5.18 | 169,761 |
| 05 Mar 2024 | 5.36 | -0.27 | -4.80% | 5.59 | 5.6075 | 5.1509 | 261,509 |
| 04 Mar 2024 | 5.63 | -0.23 | -3.92% | 5.89 | 5.94 | 5.59 | 168,457 |
| 01 Mar 2024 | 5.86 | -0.13 | -2.17% | 5.99 | 6.04 | 5.80 | 134,862 |
| 29 Feb 2024 | 5.99 | 0.06 | 1.01% | 6.12 | 6.12 | 5.88 | 161,825 |
| 28 Feb 2024 | 5.93 | -0.10 | -1.66% | 6.01 | 6.14 | 5.7731 | 224,412 |
| 27 Feb 2024 | 6.03 | 0.74 | 13.99% | 5.51 | 6.19 | 5.35 | 562,206 |
| 26 Feb 2024 | 5.29 | -0.05 | -0.94% | 5.28 | 5.47 | 5.24 | 163,120 |
| 23 Feb 2024 | 5.34 | -0.13 | -2.38% | 5.56 | 5.56 | 5.22 | 97,168 |
| 22 Feb 2024 | 5.47 | -0.41 | -6.97% | 5.86 | 5.88 | 5.21 | 239,294 |
| 21 Feb 2024 | 5.88 | -0.60 | -9.26% | 6.70 | 6.75 | 5.82 | 219,898 |
| 20 Feb 2024 | 6.48 | -0.02 | -0.31% | 6.34 | 6.60 | 6.09 | 301,590 |
| 16 Feb 2024 | 6.50 | 1.02 | 18.61% | 5.67 | 6.585 | 5.4347 | 465,786 |
| 15 Feb 2024 | 5.48 | -0.10 | -1.79% | 5.59 | 5.67 | 5.29 | 139,646 |
| 14 Feb 2024 | 5.58 | 0.31 | 5.88% | 5.37 | 5.63 | 5.1688 | 131,812 |
| 13 Feb 2024 | 5.27 | -0.44 | -7.71% | 5.595 | 5.595 | 5.23 | 148,779 |
| 12 Feb 2024 | 5.71 | 0.08 | 1.42% | 5.65 | 5.95 | 5.65 | 212,439 |
