Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
QMAX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | 20.06 | 0.03 | 0.15% | 20.03 | 20.12 | 19.89 | 38,712 |
| 27 Sep 2024 | 20.03 | -0.30 | -1.48% | 20.19 | 20.19 | 20.00 | 18,161 |
| 26 Sep 2024 | 20.33 | 0.17 | 0.84% | 20.45 | 20.47 | 20.18 | 70,188 |
| 25 Sep 2024 | 20.16 | 0.13 | 0.65% | 20.05 | 20.18 | 20.01 | 46,830 |
| 24 Sep 2024 | 20.03 | 0.00 | 0.00% | 20.04 | 20.14 | 19.90 | 56,998 |
| 23 Sep 2024 | 20.03 | 0.03 | 0.15% | 20.04 | 20.06 | 19.95 | 45,956 |
| 20 Sep 2024 | 20.00 | -0.07 | -0.35% | 20.07 | 20.09 | 19.85 | 23,065 |
| 19 Sep 2024 | 20.07 | 0.55 | 2.82% | 20.00 | 20.16 | 19.90 | 103,340 |
| 18 Sep 2024 | 19.52 | -0.10 | -0.51% | 19.68 | 19.73 | 19.50 | 48,958 |
| 17 Sep 2024 | 19.62 | 0.06 | 0.31% | 19.70 | 19.78 | 19.55 | 39,288 |
| 16 Sep 2024 | 19.56 | -0.15 | -0.76% | 19.65 | 19.65 | 19.42 | 19,809 |
| 13 Sep 2024 | 19.71 | 0.13 | 0.66% | 19.60 | 19.71 | 19.52 | 50,078 |
| 12 Sep 2024 | 19.58 | 0.13 | 0.67% | 19.41 | 19.66 | 19.40 | 63,550 |
| 11 Sep 2024 | 19.45 | 0.50 | 2.64% | 18.97 | 19.45 | 18.70 | 69,293 |
| 10 Sep 2024 | 18.95 | 0.30 | 1.61% | 18.78 | 18.99 | 18.65 | 51,118 |
| 09 Sep 2024 | 18.65 | 0.26 | 1.41% | 18.72 | 18.72 | 18.44 | 47,843 |
| 06 Sep 2024 | 18.39 | -0.57 | -3.01% | 18.97 | 18.97 | 18.35 | 87,923 |
| 05 Sep 2024 | 18.96 | 0.08 | 0.42% | 18.73 | 19.13 | 18.73 | 49,916 |
| 04 Sep 2024 | 18.88 | -0.02 | -0.11% | 18.82 | 19.01 | 18.72 | 45,304 |
| 03 Sep 2024 | 18.90 | -0.65 | -3.32% | 19.44 | 19.45 | 18.80 | 186,065 |
| 30 Ago 2024 | 19.55 | 0.16 | 0.83% | 19.43 | 19.55 | 19.30 | 21,847 |
| 29 Ago 2024 | 19.39 | 0.00 | 0.00% | 19.54 | 19.70 | 19.32 | 134,409 |
| 28 Ago 2024 | 19.39 | -0.20 | -1.02% | 19.56 | 19.62 | 19.23 | 31,882 |
| 27 Ago 2024 | 19.59 | -0.28 | -1.41% | 19.50 | 19.61 | 19.38 | 58,633 |
| 26 Ago 2024 | 19.87 | 0.00 | 0.00% | 19.87 | 19.87 | 19.87 | 0 |
| 23 Ago 2024 | 19.87 | 0.05 | 0.25% | 19.94 | 19.98 | 19.68 | 89,141 |
| 22 Ago 2024 | 19.82 | -0.44 | -2.17% | 20.30 | 20.39 | 19.82 | 28,845 |
| 21 Ago 2024 | 20.26 | 0.04 | 0.20% | 20.20 | 20.28 | 20.12 | 15,225 |
| 20 Ago 2024 | 20.22 | -0.06 | -0.30% | 20.21 | 20.36 | 20.15 | 29,544 |
| 19 Ago 2024 | 20.28 | 0.27 | 1.35% | 20.01 | 20.28 | 19.91 | 69,395 |
| 16 Ago 2024 | 20.01 | -0.06 | -0.30% | 20.06 | 20.08 | 19.95 | 68,406 |
| 15 Ago 2024 | 20.07 | 0.58 | 2.98% | 19.65 | 20.08 | 19.65 | 35,842 |
| 14 Ago 2024 | 19.49 | -0.03 | -0.15% | 19.62 | 19.62 | 19.22 | 26,590 |
| 13 Ago 2024 | 19.52 | 0.54 | 2.85% | 19.22 | 19.52 | 19.21 | 63,823 |
| 12 Ago 2024 | 18.98 | 0.03 | 0.16% | 19.05 | 19.09 | 18.83 | 55,664 |
| 09 Ago 2024 | 18.95 | 0.16 | 0.85% | 18.82 | 18.98 | 18.75 | 32,302 |
| 08 Ago 2024 | 18.79 | 0.62 | 3.41% | 18.61 | 18.87 | 18.35 | 37,310 |
| 07 Ago 2024 | 18.17 | -0.31 | -1.68% | 18.83 | 18.89 | 18.16 | 77,990 |
| 06 Ago 2024 | 18.48 | -0.52 | -2.74% | 18.55 | 18.77 | 18.25 | 65,246 |
| 02 Ago 2024 | 19.00 | -0.78 | -3.94% | 18.85 | 19.16 | 18.78 | 131,689 |
| 01 Ago 2024 | 19.78 | -0.60 | -2.94% | 20.35 | 20.51 | 19.62 | 120,075 |
| 31 Jul 2024 | 20.38 | 0.51 | 2.57% | 20.33 | 20.38 | 20.10 | 48,091 |
| 30 Jul 2024 | 19.87 | -0.40 | -1.97% | 20.36 | 20.38 | 19.73 | 123,189 |
| 29 Jul 2024 | 20.27 | 0.09 | 0.45% | 20.30 | 20.48 | 20.20 | 99,549 |
| 26 Jul 2024 | 20.18 | 0.21 | 1.05% | 20.23 | 20.31 | 20.05 | 22,315 |
| 25 Jul 2024 | 19.97 | -0.23 | -1.14% | 20.15 | 20.39 | 19.74 | 117,162 |
| 24 Jul 2024 | 20.20 | -0.95 | -4.49% | 20.64 | 20.66 | 20.20 | 100,601 |
| 23 Jul 2024 | 21.15 | -0.02 | -0.09% | 21.24 | 21.29 | 21.12 | 14,894 |
| 22 Jul 2024 | 21.17 | 0.20 | 0.95% | 20.97 | 21.21 | 20.93 | 55,002 |
| 19 Jul 2024 | 20.97 | 0.00 | 0.00% | 20.97 | 20.97 | 20.97 | 0 |
| 18 Jul 2024 | 20.97 | -0.01 | -0.05% | 21.14 | 21.16 | 20.75 | 44,243 |
| 17 Jul 2024 | 20.98 | -0.81 | -3.72% | 21.44 | 21.44 | 20.97 | 97,903 |
| 16 Jul 2024 | 21.79 | 0.00 | 0.00% | 21.94 | 21.94 | 21.65 | 32,756 |
| 15 Jul 2024 | 21.79 | 0.16 | 0.74% | 21.71 | 22.05 | 21.71 | 65,089 |
| 12 Jul 2024 | 21.63 | 0.09 | 0.42% | 21.53 | 21.81 | 21.45 | 58,431 |
| 11 Jul 2024 | 21.54 | -0.63 | -2.84% | 22.17 | 22.17 | 21.49 | 41,295 |
| 10 Jul 2024 | 22.17 | 0.14 | 0.64% | 22.10 | 22.17 | 21.98 | 18,879 |
| 09 Jul 2024 | 22.03 | 0.04 | 0.18% | 21.99 | 22.11 | 21.94 | 81,049 |
| 08 Jul 2024 | 21.99 | 0.14 | 0.64% | 21.92 | 21.99 | 21.85 | 10,128 |
| 05 Jul 2024 | 21.85 | 0.05 | 0.23% | 21.69 | 21.87 | 21.65 | 39,643 |
| 04 Jul 2024 | 21.80 | 0.14 | 0.65% | 21.65 | 21.80 | 21.63 | 15,836 |
| 03 Jul 2024 | 21.66 | 0.31 | 1.45% | 21.29 | 21.66 | 21.29 | 16,476 |
