Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
04Q Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 11.16 | -0.17 | -1.46% | 11.325 | 11.37 | 11.055 | 14,330 |
| 25 Jun 2024 | 11.325 | -0.01 | -0.09% | 11.38 | 11.405 | 11.205 | 9,787 |
| 24 Jun 2024 | 11.335 | 0.09 | 0.76% | 11.25 | 11.445 | 11.20 | 14,100 |
| 21 Jun 2024 | 11.25 | -0.19 | -1.66% | 11.37 | 11.445 | 11.095 | 34,648 |
| 20 Jun 2024 | 11.44 | 0.13 | 1.10% | 11.40 | 11.47 | 11.255 | 12,138 |
| 19 Jun 2024 | 11.315 | -0.23 | -1.95% | 11.55 | 11.78 | 11.27 | 27,499 |
| 18 Jun 2024 | 11.54 | 0.11 | 0.96% | 11.465 | 11.565 | 11.335 | 6,659 |
| 17 Jun 2024 | 11.43 | 0.21 | 1.83% | 11.285 | 11.50 | 11.255 | 9,475 |
| 14 Jun 2024 | 11.225 | -0.27 | -2.31% | 11.455 | 11.505 | 11.21 | 16,673 |
| 13 Jun 2024 | 11.49 | -0.26 | -2.21% | 11.72 | 11.785 | 11.36 | 22,012 |
| 12 Jun 2024 | 11.75 | 0.53 | 4.68% | 11.235 | 11.80 | 11.23 | 57,118 |
| 11 Jun 2024 | 11.225 | -0.04 | -0.31% | 11.24 | 11.37 | 11.205 | 21,377 |
| 10 Jun 2024 | 11.26 | 0.02 | 0.13% | 11.32 | 11.38 | 11.11 | 22,965 |
| 07 Jun 2024 | 11.245 | -0.05 | -0.44% | 11.36 | 11.43 | 11.235 | 16,756 |
| 06 Jun 2024 | 11.295 | 0.03 | 0.22% | 11.25 | 11.395 | 11.21 | 10,023 |
| 05 Jun 2024 | 11.27 | -0.04 | -0.31% | 11.31 | 11.31 | 11.16 | 22,876 |
| 04 Jun 2024 | 11.305 | -0.05 | -0.40% | 11.25 | 11.35 | 11.10 | 9,316 |
| 03 Jun 2024 | 11.35 | -0.06 | -0.53% | 11.495 | 11.51 | 11.26 | 15,393 |
| 31 May 2024 | 11.41 | 0.17 | 1.51% | 11.26 | 11.43 | 11.23 | 13,070 |
| 30 May 2024 | 11.24 | 0.00 | 0.00% | 11.10 | 11.28 | 11.095 | 9,151 |
| 29 May 2024 | 11.24 | -0.14 | -1.19% | 11.395 | 11.395 | 11.10 | 16,882 |
| 28 May 2024 | 11.375 | 0.08 | 0.71% | 11.32 | 11.395 | 11.23 | 22,403 |
| 27 May 2024 | 11.295 | 0.12 | 1.03% | 11.25 | 11.325 | 11.20 | 9,881 |
| 24 May 2024 | 11.18 | -0.02 | -0.18% | 11.275 | 11.40 | 11.12 | 15,726 |
| 23 May 2024 | 11.20 | 0.04 | 0.31% | 11.235 | 11.35 | 11.18 | 7,717 |
| 22 May 2024 | 11.165 | -0.22 | -1.93% | 11.39 | 11.395 | 11.155 | 13,110 |
| 21 May 2024 | 11.385 | -0.02 | -0.18% | 11.465 | 11.465 | 11.28 | 14,825 |
| 20 May 2024 | 11.405 | -0.08 | -0.70% | 11.495 | 11.495 | 11.40 | 8,343 |
| 17 May 2024 | 11.485 | 0.19 | 1.68% | 11.245 | 11.495 | 11.245 | 11,430 |
| 16 May 2024 | 11.295 | -0.05 | -0.44% | 11.345 | 11.41 | 11.245 | 13,787 |
| 15 May 2024 | 11.345 | -0.04 | -0.35% | 11.39 | 11.415 | 11.27 | 13,401 |
| 14 May 2024 | 11.385 | -0.05 | -0.39% | 11.42 | 11.495 | 11.26 | 27,629 |
| 13 May 2024 | 11.43 | 0.15 | 1.28% | 11.31 | 11.505 | 11.21 | 22,184 |
| 10 May 2024 | 11.285 | 0.17 | 1.53% | 11.13 | 11.395 | 11.125 | 23,308 |
| 09 May 2024 | 11.115 | -0.08 | -0.71% | 11.205 | 11.225 | 11.045 | 2,052 |
| 08 May 2024 | 11.195 | 0.06 | 0.54% | 11.225 | 11.28 | 11.065 | 16,944 |
| 07 May 2024 | 11.135 | 0.02 | 0.13% | 11.11 | 11.295 | 11.11 | 26,427 |
| 06 May 2024 | 11.12 | 0.10 | 0.91% | 11.03 | 11.12 | 10.95 | 15,234 |
| 03 May 2024 | 11.02 | 0.08 | 0.73% | 11.01 | 11.06 | 10.90 | 10,055 |
| 02 May 2024 | 10.94 | -0.05 | -0.45% | 10.97 | 11.095 | 10.90 | 7,191 |
| 30 Abr 2024 | 10.99 | 0.02 | 0.14% | 10.91 | 11.115 | 10.87 | 26,693 |
| 29 Abr 2024 | 10.975 | 0.05 | 0.50% | 10.955 | 10.99 | 10.87 | 10,011 |
| 26 Abr 2024 | 10.92 | 0.02 | 0.18% | 10.885 | 10.995 | 10.885 | 7,361 |
| 25 Abr 2024 | 10.90 | -0.05 | -0.41% | 10.995 | 11.195 | 10.795 | 21,998 |
| 24 Abr 2024 | 10.945 | -0.32 | -2.80% | 11.20 | 11.295 | 10.92 | 13,589 |
| 23 Abr 2024 | 11.26 | 0.19 | 1.67% | 11.005 | 11.295 | 10.995 | 30,343 |
| 22 Abr 2024 | 11.075 | 0.25 | 2.36% | 10.915 | 11.08 | 10.85 | 31,728 |
| 19 Abr 2024 | 10.82 | 0.09 | 0.84% | 10.635 | 10.895 | 10.615 | 18,952 |
| 18 Abr 2024 | 10.73 | 0.10 | 0.94% | 10.695 | 10.995 | 10.495 | 22,288 |
| 17 Abr 2024 | 10.63 | 0.05 | 0.47% | 10.425 | 10.755 | 10.40 | 25,519 |
| 16 Abr 2024 | 10.58 | -0.11 | -0.98% | 10.64 | 10.695 | 10.40 | 25,331 |
| 15 Abr 2024 | 10.685 | -0.06 | -0.51% | 10.82 | 10.855 | 10.605 | 23,271 |
| 12 Abr 2024 | 10.74 | -0.11 | -1.01% | 10.865 | 10.91 | 10.74 | 9,665 |
| 11 Abr 2024 | 10.85 | 0.11 | 1.02% | 10.85 | 10.96 | 10.62 | 18,730 |
| 10 Abr 2024 | 10.74 | -0.27 | -2.41% | 11.045 | 11.07 | 10.72 | 19,346 |
| 09 Abr 2024 | 11.005 | 0.17 | 1.52% | 10.83 | 11.05 | 10.73 | 35,770 |
| 08 Abr 2024 | 10.84 | 0.04 | 0.32% | 10.87 | 10.93 | 10.70 | 29,962 |
| 05 Abr 2024 | 10.805 | 0.20 | 1.84% | 10.645 | 10.805 | 10.51 | 25,071 |
| 04 Abr 2024 | 10.61 | -0.31 | -2.79% | 10.905 | 10.905 | 10.565 | 34,097 |
| 03 Abr 2024 | 10.915 | 0.29 | 2.73% | 10.63 | 10.93 | 10.60 | 40,741 |
| 02 Abr 2024 | 10.625 | 0.14 | 1.33% | 10.50 | 10.645 | 10.455 | 51,589 |
