Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
QIPT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 4.59 | 0.02 | 0.44% | 4.58 | 4.63 | 4.58 | 8,620 |
| 03 Jun 2024 | 4.57 | -0.02 | -0.44% | 4.57 | 4.59 | 4.56 | 14,560 |
| 31 May 2024 | 4.59 | -0.11 | -2.34% | 4.59 | 4.71 | 4.51 | 15,101 |
| 30 May 2024 | 4.70 | 0.18 | 3.98% | 4.54 | 4.70 | 4.54 | 26,140 |
| 29 May 2024 | 4.52 | -0.02 | -0.44% | 4.46 | 4.56 | 4.43 | 15,860 |
| 28 May 2024 | 4.54 | 0.25 | 5.83% | 4.23 | 4.60 | 4.23 | 65,472 |
| 27 May 2024 | 4.29 | -0.03 | -0.69% | 4.31 | 4.32 | 4.24 | 15,189 |
| 24 May 2024 | 4.32 | 0.00 | 0.00% | 4.30 | 4.35 | 4.24 | 22,700 |
| 23 May 2024 | 4.32 | -0.07 | -1.59% | 4.33 | 4.34 | 4.24 | 17,600 |
| 22 May 2024 | 4.39 | 0.06 | 1.39% | 4.30 | 4.40 | 4.21 | 77,716 |
| 21 May 2024 | 4.33 | 0.07 | 1.64% | 4.30 | 4.36 | 4.21 | 50,504 |
| 17 May 2024 | 4.26 | -0.36 | -7.79% | 4.49 | 4.54 | 4.23 | 269,362 |
| 16 May 2024 | 4.62 | -0.78 | -14.44% | 5.30 | 5.30 | 4.60 | 218,127 |
| 15 May 2024 | 5.40 | -0.10 | -1.82% | 5.53 | 5.68 | 5.35 | 36,940 |
| 14 May 2024 | 5.50 | -0.02 | -0.36% | 5.51 | 5.63 | 5.44 | 41,400 |
| 13 May 2024 | 5.52 | 0.03 | 0.55% | 5.36 | 5.55 | 5.36 | 4,612 |
| 10 May 2024 | 5.49 | 0.01 | 0.18% | 5.46 | 5.57 | 5.46 | 12,300 |
| 09 May 2024 | 5.48 | -0.12 | -2.14% | 5.67 | 5.67 | 5.47 | 3,676 |
| 08 May 2024 | 5.60 | 0.12 | 2.19% | 5.54 | 5.60 | 5.54 | 6,250 |
| 07 May 2024 | 5.48 | 0.12 | 2.24% | 5.26 | 5.57 | 5.26 | 17,269 |
| 06 May 2024 | 5.36 | -0.03 | -0.56% | 5.50 | 5.67 | 5.35 | 47,543 |
| 03 May 2024 | 5.39 | -0.08 | -1.46% | 5.50 | 5.50 | 5.23 | 33,358 |
| 02 May 2024 | 5.47 | 0.45 | 8.96% | 5.23 | 5.50 | 5.23 | 22,072 |
| 01 May 2024 | 5.02 | 0.06 | 1.21% | 4.96 | 5.09 | 4.96 | 6,217 |
| 30 Abr 2024 | 4.96 | 0.03 | 0.61% | 4.80 | 5.02 | 4.80 | 37,962 |
| 29 Abr 2024 | 4.93 | -0.08 | -1.60% | 5.00 | 5.01 | 4.91 | 10,225 |
| 26 Abr 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.01 | 5.01 | 0 |
| 25 Abr 2024 | 5.01 | -0.25 | -4.75% | 5.20 | 5.20 | 5.00 | 20,700 |
| 24 Abr 2024 | 5.26 | 0.01 | 0.19% | 5.25 | 5.32 | 5.20 | 14,766 |
| 23 Abr 2024 | 5.25 | 0.12 | 2.34% | 5.00 | 5.31 | 5.00 | 18,674 |
| 22 Abr 2024 | 5.13 | 0.39 | 8.23% | 4.72 | 5.13 | 4.72 | 46,987 |
| 19 Abr 2024 | 4.74 | -0.05 | -1.04% | 4.75 | 4.80 | 4.70 | 29,150 |
| 18 Abr 2024 | 4.79 | -0.18 | -3.62% | 4.97 | 4.97 | 4.78 | 30,294 |
| 17 Abr 2024 | 4.97 | -0.14 | -2.74% | 5.10 | 5.13 | 4.93 | 62,192 |
| 16 Abr 2024 | 5.11 | -0.11 | -2.11% | 5.18 | 5.18 | 5.10 | 15,505 |
| 15 Abr 2024 | 5.22 | -0.10 | -1.88% | 5.18 | 5.27 | 5.18 | 14,276 |
| 12 Abr 2024 | 5.32 | -0.06 | -1.12% | 5.46 | 5.46 | 5.27 | 14,275 |
| 11 Abr 2024 | 5.38 | -0.03 | -0.55% | 5.43 | 5.46 | 5.38 | 5,460 |
| 10 Abr 2024 | 5.41 | -0.04 | -0.73% | 5.44 | 5.44 | 5.34 | 17,325 |
| 09 Abr 2024 | 5.45 | -0.05 | -0.91% | 5.43 | 5.49 | 5.43 | 7,124 |
| 08 Abr 2024 | 5.50 | 0.00 | 0.00% | 5.52 | 5.53 | 5.48 | 9,400 |
| 05 Abr 2024 | 5.50 | -0.04 | -0.72% | 5.51 | 5.55 | 5.50 | 15,927 |
| 04 Abr 2024 | 5.54 | -0.14 | -2.46% | 5.64 | 5.71 | 5.54 | 12,015 |
| 03 Abr 2024 | 5.68 | -0.05 | -0.87% | 5.71 | 5.71 | 5.56 | 23,152 |
| 02 Abr 2024 | 5.73 | -0.18 | -3.05% | 5.89 | 5.89 | 5.71 | 11,853 |
| 01 Abr 2024 | 5.91 | -0.01 | -0.17% | 5.75 | 5.93 | 5.75 | 14,950 |
| 28 Mar 2024 | 5.92 | 0.03 | 0.51% | 5.85 | 5.99 | 5.85 | 14,425 |
| 27 Mar 2024 | 5.89 | 0.02 | 0.34% | 5.85 | 5.89 | 5.85 | 13,415 |
| 26 Mar 2024 | 5.87 | 0.00 | 0.00% | 5.62 | 5.88 | 5.62 | 33,209 |
| 25 Mar 2024 | 5.87 | 0.00 | 0.00% | 5.90 | 5.90 | 5.77 | 17,473 |
| 22 Mar 2024 | 5.87 | 0.05 | 0.86% | 5.84 | 5.89 | 5.84 | 6,856 |
| 21 Mar 2024 | 5.82 | 0.06 | 1.04% | 5.66 | 5.85 | 5.66 | 33,100 |
| 20 Mar 2024 | 5.76 | 0.06 | 1.05% | 5.63 | 5.80 | 5.62 | 19,640 |
| 19 Mar 2024 | 5.70 | 0.06 | 1.06% | 5.66 | 5.77 | 5.61 | 32,355 |
| 18 Mar 2024 | 5.64 | 0.05 | 0.89% | 5.59 | 5.70 | 5.57 | 44,672 |
| 15 Mar 2024 | 5.59 | 0.13 | 2.38% | 5.37 | 5.69 | 5.37 | 41,202 |
| 14 Mar 2024 | 5.46 | -0.07 | -1.27% | 5.55 | 5.55 | 5.39 | 14,064 |
| 13 Mar 2024 | 5.53 | -0.07 | -1.25% | 5.58 | 5.64 | 5.48 | 29,656 |
| 12 Mar 2024 | 5.60 | -0.01 | -0.18% | 5.59 | 5.61 | 5.55 | 24,998 |
| 11 Mar 2024 | 5.61 | -0.14 | -2.43% | 5.68 | 5.75 | 5.58 | 15,799 |
| 08 Mar 2024 | 5.75 | 0.19 | 3.42% | 5.65 | 5.77 | 5.56 | 26,430 |
| 07 Mar 2024 | 5.56 | -0.03 | -0.54% | 5.52 | 5.62 | 5.50 | 25,900 |
