QUIS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.35 | -0.005 | -1.41% | 0.36 | 0.36 | 0.35 | 300,309 |
07 May 2024 | 0.355 | -0.02 | -5.33% | 0.36 | 0.36 | 0.35 | 81,000 |
06 May 2024 | 0.375 | 0.01 | 2.74% | 0.37 | 0.375 | 0.37 | 29,950 |
03 May 2024 | 0.365 | 0.005 | 1.39% | 0.36 | 0.365 | 0.36 | 17,555 |
02 May 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.365 | 0.36 | 100,880 |
01 May 2024 | 0.36 | -0.015 | -4.00% | 0.37 | 0.37 | 0.36 | 73,122 |
30 Abr 2024 | 0.375 | -0.005 | -1.32% | 0.375 | 0.39 | 0.375 | 22,327 |
29 Abr 2024 | 0.38 | 0.01 | 2.70% | 0.40 | 0.40 | 0.38 | 86,470 |
26 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
25 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 7,000 |
24 Abr 2024 | 0.37 | -0.005 | -1.33% | 0.37 | 0.37 | 0.37 | 2,500 |
23 Abr 2024 | 0.375 | 0.005 | 1.35% | 0.37 | 0.375 | 0.37 | 13,754 |
22 Abr 2024 | 0.37 | -0.01 | -2.63% | 0.375 | 0.385 | 0.37 | 76,016 |
19 Abr 2024 | 0.38 | -0.015 | -3.80% | 0.39 | 0.39 | 0.38 | 67,739 |
18 Abr 2024 | 0.395 | -0.005 | -1.25% | 0.385 | 0.40 | 0.38 | 114,175 |
17 Abr 2024 | 0.40 | 0.015 | 3.90% | 0.40 | 0.40 | 0.38 | 90,585 |
16 Abr 2024 | 0.385 | 0.005 | 1.32% | 0.37 | 0.385 | 0.37 | 6,411 |
15 Abr 2024 | 0.38 | 0.01 | 2.70% | 0.365 | 0.38 | 0.365 | 11,700 |
12 Abr 2024 | 0.37 | -0.01 | -2.63% | 0.37 | 0.37 | 0.36 | 36,500 |
11 Abr 2024 | 0.38 | 0.005 | 1.33% | 0.39 | 0.39 | 0.365 | 42,500 |
10 Abr 2024 | 0.375 | -0.005 | -1.32% | 0.365 | 0.39 | 0.36 | 251,600 |
09 Abr 2024 | 0.38 | -0.025 | -6.17% | 0.39 | 0.39 | 0.375 | 47,615 |
08 Abr 2024 | 0.405 | -0.01 | -2.41% | 0.41 | 0.41 | 0.40 | 154,217 |
05 Abr 2024 | 0.415 | 0.035 | 9.21% | 0.365 | 0.42 | 0.365 | 404,116 |
04 Abr 2024 | 0.38 | 0.015 | 4.11% | 0.37 | 0.39 | 0.37 | 140,825 |
03 Abr 2024 | 0.365 | -0.035 | -8.75% | 0.39 | 0.39 | 0.36 | 110,880 |
02 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.385 | 0.40 | 0.37 | 138,360 |
01 Abr 2024 | 0.40 | 0.075 | 23.08% | 0.315 | 0.40 | 0.315 | 950,801 |
28 Mar 2024 | 0.325 | 0.045 | 16.07% | 0.30 | 0.33 | 0.30 | 1,674,548 |
27 Mar 2024 | 0.28 | 0.015 | 5.66% | 0.265 | 0.28 | 0.265 | 63,250 |
26 Mar 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 26,761 |
25 Mar 2024 | 0.265 | -0.005 | -1.85% | 0.27 | 0.27 | 0.26 | 160,308 |
22 Mar 2024 | 0.27 | 0.01 | 3.85% | 0.265 | 0.275 | 0.265 | 189,275 |
21 Mar 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 189,988 |
20 Mar 2024 | 0.26 | 0.01 | 4.00% | 0.25 | 0.26 | 0.25 | 7,600 |
19 Mar 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.25 | 0.25 | 81,478 |
18 Mar 2024 | 0.255 | -0.005 | -1.92% | 0.26 | 0.26 | 0.255 | 31,000 |
15 Mar 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 81,500 |
14 Mar 2024 | 0.26 | 0.00 | 0.00% | 0.255 | 0.26 | 0.255 | 90,900 |
13 Mar 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 25,200 |
12 Mar 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.255 | 225,800 |
11 Mar 2024 | 0.26 | 0.00 | 0.00% | 0.265 | 0.265 | 0.26 | 158,475 |
08 Mar 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 108,605 |
07 Mar 2024 | 0.26 | 0.01 | 4.00% | 0.255 | 0.26 | 0.255 | 224,135 |
06 Mar 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.245 | 160,386 |
05 Mar 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.25 | 0.25 | 85,200 |
04 Mar 2024 | 0.255 | 0.00 | 0.00% | 0.26 | 0.26 | 0.25 | 154,025 |
01 Mar 2024 | 0.255 | 0.005 | 2.00% | 0.255 | 0.255 | 0.25 | 134,385 |
29 Feb 2024 | 0.25 | -0.005 | -1.96% | 0.255 | 0.26 | 0.245 | 132,305 |
28 Feb 2024 | 0.255 | -0.005 | -1.92% | 0.255 | 0.26 | 0.25 | 90,100 |
27 Feb 2024 | 0.26 | 0.00 | 0.00% | 0.25 | 0.26 | 0.25 | 58,850 |
26 Feb 2024 | 0.26 | -0.005 | -1.89% | 0.265 | 0.265 | 0.25 | 39,124 |
23 Feb 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 4,200 |
22 Feb 2024 | 0.265 | -0.005 | -1.85% | 0.265 | 0.27 | 0.26 | 297,516 |
21 Feb 2024 | 0.27 | -0.005 | -1.82% | 0.27 | 0.275 | 0.265 | 152,200 |
20 Feb 2024 | 0.275 | 0.01 | 3.77% | 0.26 | 0.275 | 0.26 | 35,163 |
16 Feb 2024 | 0.265 | -0.005 | -1.85% | 0.275 | 0.275 | 0.245 | 429,400 |
15 Feb 2024 | 0.27 | -0.005 | -1.82% | 0.275 | 0.275 | 0.27 | 59,454 |
14 Feb 2024 | 0.275 | -0.005 | -1.79% | 0.28 | 0.28 | 0.255 | 220,475 |
13 Feb 2024 | 0.28 | 0.01 | 3.70% | 0.28 | 0.28 | 0.28 | 4,500 |
12 Feb 2024 | 0.27 | -0.01 | -3.57% | 0.275 | 0.275 | 0.27 | 52,196 |
09 Feb 2024 | 0.28 | 0.005 | 1.82% | 0.275 | 0.28 | 0.27 | 14,822 |