QREE Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 Jun 2024 | 0.2296 | 0.0446 | 24.11% | 0.2296 | 0.2296 | 0.2296 | 102 |
18 Jun 2024 | 0.185 | -0.022 | -10.63% | 0.1975 | 0.1975 | 0.185 | 820 |
17 Jun 2024 | 0.207 | 0.00 | 0.00% | 0.207 | 0.207 | 0.207 | 0 |
14 Jun 2024 | 0.207 | 0.00 | 0.00% | 0.207 | 0.207 | 0.207 | 0 |
13 Jun 2024 | 0.207 | 0.005 | 2.48% | 0.2149 | 0.2298 | 0.20 | 32,194 |
12 Jun 2024 | 0.202 | -0.008 | -3.81% | 0.21 | 0.21 | 0.202 | 5,803 |
11 Jun 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |
10 Jun 2024 | 0.21 | -0.002 | -0.94% | 0.21 | 0.21 | 0.21 | 358 |
07 Jun 2024 | 0.212 | -0.018 | -7.83% | 0.23075 | 0.23075 | 0.212 | 6,350 |
06 Jun 2024 | 0.23 | 0.012 | 5.50% | 0.22 | 0.2325 | 0.19 | 65,470 |
05 Jun 2024 | 0.218 | -0.0269 | -10.98% | 0.22604 | 0.22604 | 0.218 | 1,500 |
04 Jun 2024 | 0.2449 | 0.0024 | 0.99% | 0.26 | 0.26 | 0.2449 | 595 |
03 Jun 2024 | 0.2425 | 0.0091 | 3.90% | 0.219 | 0.255 | 0.201 | 8,107 |
31 May 2024 | 0.2334 | 0.0153 | 7.02% | 0.2181 | 0.2334 | 0.2181 | 2,745 |
30 May 2024 | 0.2181 | 0.00 | 0.00% | 0.2181 | 0.2181 | 0.2181 | 0 |
29 May 2024 | 0.2181 | 0.00 | 0.00% | 0.2181 | 0.2181 | 0.2181 | 0 |
28 May 2024 | 0.2181 | 0.0001 | 0.05% | 0.202 | 0.2181 | 0.202 | 15,731 |
24 May 2024 | 0.218 | -0.0334 | -13.29% | 0.2375 | 0.2375 | 0.218 | 1,000 |
23 May 2024 | 0.2514 | 0.0214 | 9.30% | 0.217 | 0.274 | 0.217 | 4,350 |
22 May 2024 | 0.23 | -0.0128 | -5.27% | 0.24 | 0.24 | 0.23 | 1,300 |
21 May 2024 | 0.2428 | 0.0298 | 13.99% | 0.217 | 0.289 | 0.217 | 4,500 |
20 May 2024 | 0.213 | 0.00 | 0.00% | 0.213 | 0.213 | 0.213 | 0 |
17 May 2024 | 0.213 | -0.018 | -7.79% | 0.24 | 0.289 | 0.213 | 4,450 |
16 May 2024 | 0.231 | 0.00 | 0.00% | 0.2632 | 0.2632 | 0.231 | 1,200 |
15 May 2024 | 0.231 | 0.00 | 0.00% | 0.244 | 0.244 | 0.231 | 3,450 |
14 May 2024 | 0.231 | 0.00 | 0.00% | 0.231 | 0.231 | 0.231 | 0 |
13 May 2024 | 0.231 | 0.00 | 0.00% | 0.231 | 0.231 | 0.231 | 0 |
10 May 2024 | 0.231 | -0.019 | -7.60% | 0.231 | 0.231 | 0.231 | 12,001 |
09 May 2024 | 0.25 | 0.00 | 0.00% | 0.2382 | 0.255 | 0.231 | 15,500 |
08 May 2024 | 0.25 | 0.027 | 12.11% | 0.255 | 0.255 | 0.25 | 2,362 |
07 May 2024 | 0.223 | -0.027 | -10.80% | 0.257 | 0.257 | 0.223 | 8,143 |
06 May 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 15,221 |
03 May 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 1,469 |
02 May 2024 | 0.25 | -0.011 | -4.21% | 0.223 | 0.25 | 0.223 | 3,552 |
01 May 2024 | 0.261 | -0.039 | -13.00% | 0.2705 | 0.2705 | 0.261 | 2,600 |
30 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 25 |
29 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.261 | 7,603 |
26 Abr 2024 | 0.30 | 0.048 | 19.05% | 0.307 | 0.307 | 0.261 | 4,500 |
25 Abr 2024 | 0.252 | -0.0477 | -15.92% | 0.275 | 0.28035 | 0.252 | 800 |
24 Abr 2024 | 0.2997 | 0.02475 | 9.00% | 0.2999 | 0.30 | 0.27 | 23,438 |
23 Abr 2024 | 0.27495 | 0.00495 | 1.83% | 0.27495 | 0.27495 | 0.27495 | 504 |
22 Abr 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 0 |
19 Abr 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 1,812 |
18 Abr 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 0 |
17 Abr 2024 | 0.27 | -0.025 | -8.47% | 0.25 | 0.27 | 0.25 | 1,809 |
16 Abr 2024 | 0.295 | -0.005 | -1.67% | 0.30 | 0.30 | 0.295 | 56,802 |
15 Abr 2024 | 0.30 | 0.0255 | 9.29% | 0.285 | 0.30 | 0.28 | 5,541 |
12 Abr 2024 | 0.2745 | 0.0245 | 9.80% | 0.3025 | 0.3025 | 0.265 | 4,572 |
11 Abr 2024 | 0.25 | 0.0225 | 9.89% | 0.235 | 0.25 | 0.2123 | 19,014 |
10 Abr 2024 | 0.2275 | -0.0763 | -25.12% | 0.2204 | 0.241 | 0.1328 | 185,990 |
09 Abr 2024 | 0.3038 | -0.0032 | -1.04% | 0.27 | 0.34 | 0.2011 | 25,168 |
08 Abr 2024 | 0.307 | -0.037 | -10.76% | 0.33 | 0.344 | 0.2606 | 5,494 |
05 Abr 2024 | 0.344 | 0.00 | 0.00% | 0.344 | 0.344 | 0.344 | 1,600 |
04 Abr 2024 | 0.344 | -0.0009 | -0.26% | 0.344 | 0.344 | 0.344 | 600 |
03 Abr 2024 | 0.3449 | 0.00005 | 0.01% | 0.3449 | 0.3449 | 0.253 | 8,249 |
02 Abr 2024 | 0.34485 | 0.09285 | 36.85% | 0.28 | 0.3449 | 0.28 | 7,634 |
01 Abr 2024 | 0.252 | -0.058 | -18.71% | 0.212 | 0.28 | 0.212 | 6,709 |
28 Mar 2024 | 0.31 | 0.01205 | 4.04% | 0.30 | 0.3458 | 0.30 | 7,450 |
27 Mar 2024 | 0.29795 | 0.04795 | 19.18% | 0.228 | 0.3459 | 0.1925 | 34,999 |
26 Mar 2024 | 0.25 | -0.10 | -28.57% | 0.348 | 0.348 | 0.152 | 105,353 |
25 Mar 2024 | 0.35 | 0.015 | 4.48% | 0.362 | 0.362 | 0.276 | 50,940 |