IQST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.3899 | 0.0399 | 11.40% | 0.36 | 0.395 | 0.35 | 1,796,839 |
27 Mar 2024 | 0.35 | 0.0128 | 3.80% | 0.336 | 0.365 | 0.334 | 1,419,164 |
26 Mar 2024 | 0.3372 | 0.0462 | 15.88% | 0.299 | 0.348 | 0.29 | 1,150,364 |
25 Mar 2024 | 0.291 | 0.012 | 4.30% | 0.2646 | 0.309 | 0.2646 | 897,177 |
22 Mar 2024 | 0.279 | 0.029 | 11.60% | 0.25 | 0.279 | 0.25 | 567,874 |
21 Mar 2024 | 0.25 | 0.018 | 7.76% | 0.24 | 0.2677 | 0.235 | 224,547 |
20 Mar 2024 | 0.232 | -0.011 | -4.53% | 0.249 | 0.249 | 0.22562 | 293,918 |
19 Mar 2024 | 0.243 | -0.002 | -0.82% | 0.25 | 0.25 | 0.24 | 157,393 |
18 Mar 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.25 | 0.245 | 284,661 |
15 Mar 2024 | 0.245 | -0.015 | -5.77% | 0.26 | 0.268 | 0.24 | 570,251 |
14 Mar 2024 | 0.26 | -0.0036 | -1.37% | 0.251 | 0.268 | 0.251 | 89,917 |
13 Mar 2024 | 0.2636 | 0.0066 | 2.57% | 0.257 | 0.269 | 0.247 | 395,031 |
12 Mar 2024 | 0.257 | -0.00885 | -3.33% | 0.2635 | 0.269 | 0.25005 | 402,952 |
11 Mar 2024 | 0.26585 | 0.01085 | 4.25% | 0.245 | 0.269 | 0.245 | 789,147 |
08 Mar 2024 | 0.255 | 0.0149 | 6.21% | 0.24005 | 0.255 | 0.24 | 269,348 |
07 Mar 2024 | 0.2401 | 0.0101 | 4.39% | 0.233 | 0.25 | 0.233 | 108,481 |
06 Mar 2024 | 0.23 | -0.00995 | -4.15% | 0.2449 | 0.255 | 0.23 | 345,900 |
05 Mar 2024 | 0.23995 | 0.00595 | 2.54% | 0.234 | 0.25 | 0.23 | 367,201 |
04 Mar 2024 | 0.234 | -0.0077 | -3.19% | 0.2301 | 0.25175 | 0.229 | 318,471 |
01 Mar 2024 | 0.2417 | 0.0047 | 1.98% | 0.2258 | 0.255 | 0.2258 | 290,119 |
29 Feb 2024 | 0.237 | 0.003 | 1.28% | 0.2326 | 0.24 | 0.229 | 124,253 |
28 Feb 2024 | 0.234 | -0.014 | -5.65% | 0.2334 | 0.248 | 0.2333 | 139,105 |
27 Feb 2024 | 0.248 | -0.002 | -0.80% | 0.23005 | 0.249 | 0.23005 | 232,166 |
26 Feb 2024 | 0.25 | 0.00 | 0.00% | 0.2251 | 0.25 | 0.2251 | 302,135 |
23 Feb 2024 | 0.25 | 0.025 | 11.11% | 0.2225 | 0.25 | 0.22 | 328,139 |
22 Feb 2024 | 0.225 | -0.0105 | -4.46% | 0.239 | 0.239 | 0.2155 | 240,277 |
21 Feb 2024 | 0.2355 | 0.0155 | 7.05% | 0.219 | 0.2355 | 0.215 | 256,441 |
20 Feb 2024 | 0.22 | -0.0094 | -4.10% | 0.24 | 0.24 | 0.211 | 252,464 |
16 Feb 2024 | 0.2294 | 0.02045 | 9.79% | 0.207 | 0.24 | 0.2025 | 694,937 |
15 Feb 2024 | 0.20895 | -0.01605 | -7.13% | 0.225 | 0.228 | 0.2015 | 684,376 |
14 Feb 2024 | 0.225 | -0.00825 | -3.54% | 0.245 | 0.27 | 0.21 | 891,415 |
13 Feb 2024 | 0.23325 | -0.07279 | -23.78% | 0.31 | 0.325 | 0.2165 | 2,348,790 |
12 Feb 2024 | 0.30604 | 0.04504 | 17.26% | 0.27 | 0.32 | 0.26 | 1,133,031 |
09 Feb 2024 | 0.261 | -0.0079 | -2.94% | 0.27 | 0.27 | 0.2601 | 182,185 |
08 Feb 2024 | 0.2689 | 0.0289 | 12.04% | 0.241 | 0.278 | 0.241 | 206,359 |
07 Feb 2024 | 0.24 | -0.03 | -11.11% | 0.275 | 0.285 | 0.238 | 247,803 |
06 Feb 2024 | 0.27 | -0.02 | -6.90% | 0.2895 | 0.28975 | 0.253 | 746,024 |
05 Feb 2024 | 0.29 | 0.0765 | 35.83% | 0.21 | 0.29 | 0.21 | 1,473,440 |
02 Feb 2024 | 0.2135 | -0.002 | -0.93% | 0.2115 | 0.2245 | 0.2075 | 694,870 |
01 Feb 2024 | 0.2155 | 0.02528 | 13.29% | 0.19475 | 0.219 | 0.19 | 1,014,118 |
31 Ene 2024 | 0.190225 | 0.00389 | 2.08% | 0.188 | 0.1925 | 0.186 | 182,148 |
30 Ene 2024 | 0.18634 | 0.00524 | 2.89% | 0.1833 | 0.1945 | 0.1801 | 167,535 |
29 Ene 2024 | 0.1811 | -0.0009 | -0.49% | 0.185 | 0.1944 | 0.1811 | 313,389 |
26 Ene 2024 | 0.182 | -0.00491 | -2.63% | 0.18495 | 0.1949 | 0.182 | 222,017 |
25 Ene 2024 | 0.18691 | -0.00359 | -1.88% | 0.1905 | 0.195 | 0.1858 | 199,505 |
24 Ene 2024 | 0.1905 | -0.0067 | -3.40% | 0.198 | 0.20 | 0.1905 | 366,465 |
23 Ene 2024 | 0.1972 | 0.0072 | 3.79% | 0.1961 | 0.20 | 0.175 | 393,139 |
22 Ene 2024 | 0.19 | 0.032 | 20.25% | 0.166 | 0.2195 | 0.166 | 2,460,726 |
19 Ene 2024 | 0.158 | 0.00 | 0.00% | 0.158 | 0.167 | 0.154 | 162,261 |
18 Ene 2024 | 0.158 | 0.0016 | 1.02% | 0.1625 | 0.1625 | 0.154 | 49,371 |
17 Ene 2024 | 0.1564 | -0.0036 | -2.25% | 0.168 | 0.168 | 0.1511 | 144,748 |
16 Ene 2024 | 0.16 | -0.0013 | -0.81% | 0.16695 | 0.16695 | 0.158 | 230,314 |
12 Ene 2024 | 0.1613 | 0.0033 | 2.09% | 0.168 | 0.168 | 0.155 | 206,872 |
11 Ene 2024 | 0.158 | -0.0066 | -4.01% | 0.15455 | 0.168 | 0.152 | 398,862 |
10 Ene 2024 | 0.1646 | -0.0034 | -2.02% | 0.168 | 0.168 | 0.152 | 291,277 |
09 Ene 2024 | 0.168 | 0.00106 | 0.63% | 0.165 | 0.17 | 0.165 | 93,558 |
08 Ene 2024 | 0.16694 | 0.00394 | 2.42% | 0.17 | 0.17 | 0.16 | 330,085 |
05 Ene 2024 | 0.163 | 0.003 | 1.88% | 0.16 | 0.17 | 0.157 | 446,579 |
04 Ene 2024 | 0.16 | -0.0076 | -4.53% | 0.165 | 0.169 | 0.16 | 68,456 |
03 Ene 2024 | 0.1676 | 0.00345 | 2.10% | 0.1633 | 0.169 | 0.1524 | 134,672 |
02 Ene 2024 | 0.16415 | 0.01415 | 9.43% | 0.15 | 0.165 | 0.15 | 454,531 |