Mas Datos Histórico Quantum - QNT2 | ADVFN

US Dollar vs MXN

Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

Regístrate

Inicio
Invertir
Acciones
Alemania
TG
Quantum Corp (QNT2)
Quantum Corp (QNT2) Histórico

QNT2 Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
14 Jun 2024	0.584	0.075	14.73%	0.489	0.584	0.474	11,883
13 Jun 2024	0.509	0.0355	7.50%	0.449	0.509	0.4415	2,501
12 Jun 2024	0.4735	0.068	16.77%	0.423	0.4735	0.423	3,130
11 Jun 2024	0.4055	-0.0245	-5.70%	0.4055	0.4055	0.4055	700
10 Jun 2024	0.43	0.00	0.00%	0.43	0.43	0.43	0.00
07 Jun 2024	0.43	-0.0415	-8.80%	0.4305	0.4575	0.43	1,610
06 Jun 2024	0.4715	0.00	0.00%	0.4715	0.4715	0.4715	0.00
05 Jun 2024	0.4715	0.0205	4.55%	0.4705	0.4715	0.4705	5,000
04 Jun 2024	0.451	0.011	2.50%	0.44	0.451	0.4275	3,701
03 Jun 2024	0.44	0.003	0.69%	0.409	0.4405	0.409	1,179
31 May 2024	0.437	0.0315	7.77%	0.406	0.437	0.406	2,800
30 May 2024	0.4055	0.015	3.84%	0.435	0.435	0.4055	4,200
29 May 2024	0.3905	-0.0505	-11.45%	0.407	0.411	0.3905	3,370
28 May 2024	0.441	0.001	0.23%	0.441	0.441	0.441	3,080
27 May 2024	0.44	0.001	0.23%	0.42	0.44	0.419	10,190
24 May 2024	0.439	0.032	7.86%	0.439	0.439	0.439	500
23 May 2024	0.407	-0.047	-10.35%	0.489	0.489	0.407	5,993
22 May 2024	0.454	-0.0415	-8.38%	0.4805	0.502	0.454	10,852
21 May 2024	0.4955	-0.0235	-4.53%	0.4955	0.4955	0.4955	4
20 May 2024	0.519	0.00	0.00%	0.519	0.519	0.519	0.00
17 May 2024	0.519	-0.001	-0.19%	0.495	0.519	0.4945	4,500
16 May 2024	0.52	0.00	0.00%	0.52	0.52	0.52	0.00
15 May 2024	0.52	-0.02	-3.70%	0.4975	0.52	0.4675	6,863
14 May 2024	0.54	0.05	10.20%	0.501	0.54	0.475	17,370
13 May 2024	0.49	0.01	2.08%	0.4905	0.4915	0.49	10,637
10 May 2024	0.48	-0.023	-4.57%	0.463	0.489	0.4295	10,800
09 May 2024	0.503	0.058	13.03%	0.45	0.508	0.4485	11,663
08 May 2024	0.445	0.011	2.53%	0.4545	0.4625	0.445	9,480
07 May 2024	0.434	-0.0045	-1.03%	0.434	0.434	0.434	10,500
06 May 2024	0.4385	0.0075	1.74%	0.424	0.4385	0.424	1,542
03 May 2024	0.431	-0.0285	-6.20%	0.4225	0.431	0.366	7,200
02 May 2024	0.4595	0.0555	13.74%	0.4355	0.47	0.4265	3,006
30 Abr 2024	0.404	0.0125	3.19%	0.4395	0.4395	0.404	4,970
29 Abr 2024	0.3915	0.0085	2.22%	0.417	0.42	0.3915	18,778
26 Abr 2024	0.383	0.0075	2.00%	0.411	0.411	0.382	13,579
25 Abr 2024	0.3755	-0.0455	-10.81%	0.3755	0.3755	0.3755	12
24 Abr 2024	0.421	0.0185	4.60%	0.3705	0.421	0.3705	2,970
23 Abr 2024	0.4025	0.005	1.26%	0.3825	0.4025	0.3825	1,550
22 Abr 2024	0.3975	-0.0355	-8.20%	0.39	0.4165	0.384	4,700
19 Abr 2024	0.433	0.0355	8.93%	0.4195	0.433	0.4195	11,000
18 Abr 2024	0.3975	-0.006	-1.49%	0.3975	0.3975	0.3975	745
17 Abr 2024	0.4035	0.014	3.59%	0.369	0.4035	0.3675	11,420
16 Abr 2024	0.3895	0.001	0.26%	0.388	0.3895	0.385	1,555
15 Abr 2024	0.3885	-0.061	-13.57%	0.4415	0.4415	0.378	15,463
12 Abr 2024	0.4495	-0.0655	-12.72%	0.4885	0.523	0.4495	11,760
11 Abr 2024	0.515	0.0165	3.31%	0.515	0.515	0.515	180
10 Abr 2024	0.4985	0.003	0.61%	0.4835	0.534	0.4835	10,247
09 Abr 2024	0.4955	0.0105	2.16%	0.515	0.519	0.463	4,500
08 Abr 2024	0.485	-0.034	-6.55%	0.53	0.54	0.485	6,600
05 Abr 2024	0.519	-0.028	-5.12%	0.508	0.523	0.508	15,538
04 Abr 2024	0.547	0.017	3.21%	0.53	0.556	0.501	10,436
03 Abr 2024	0.53	0.0445	9.17%	0.4825	0.53	0.4825	3,036
02 Abr 2024	0.4855	-0.093	-16.08%	0.537	0.537	0.4855	6,833
28 Mar 2024	0.5785	0.058	11.14%	0.5155	0.5785	0.5155	10,931
27 Mar 2024	0.5205	-0.0665	-11.33%	0.5265	0.5485	0.52	27,330
26 Mar 2024	0.587	-0.0525	-8.21%	0.6405	0.6405	0.586	690
25 Mar 2024	0.6395	0.099	18.32%	0.5395	0.6395	0.5265	22,429
22 Mar 2024	0.5405	-0.0315	-5.51%	0.5405	0.5405	0.5405	1,000
21 Mar 2024	0.572	0.032	5.93%	0.5895	0.613	0.5295	30,508
20 Mar 2024	0.54	-0.02	-3.57%	0.54	0.54	0.54	1,366
19 Mar 2024	0.56	-0.0775	-12.16%	0.60	0.60	0.56	1,700
18 Mar 2024	0.6375	0.006	0.95%	0.6695	0.68	0.62	26,269

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones