QUISF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.23845 | -0.00565 | -2.31% | 0.23845 | 0.23845 | 0.23845 | 146 |
13 Jun 2024 | 0.2441 | 0.0073 | 3.08% | 0.24 | 0.2441 | 0.24 | 5,590 |
12 Jun 2024 | 0.2368 | -0.0036 | -1.50% | 0.23844 | 0.23844 | 0.2368 | 2,000 |
11 Jun 2024 | 0.2404 | -0.005 | -2.04% | 0.24 | 0.2404 | 0.24 | 27,600 |
10 Jun 2024 | 0.2454 | -0.0041 | -1.64% | 0.222 | 0.2454 | 0.222 | 1,760 |
07 Jun 2024 | 0.2495 | 0.0057 | 2.34% | 0.2495 | 0.2495 | 0.2495 | 1,000 |
06 Jun 2024 | 0.2438 | -0.0012 | -0.49% | 0.2461 | 0.25 | 0.2438 | 48,956 |
05 Jun 2024 | 0.245 | -0.0001 | -0.04% | 0.2407 | 0.2469 | 0.2407 | 2,200 |
04 Jun 2024 | 0.2451 | -0.00805 | -3.18% | 0.245 | 0.2451 | 0.245 | 650 |
03 Jun 2024 | 0.25315 | 0.00 | 0.00% | 0.25315 | 0.25315 | 0.25315 | 0 |
31 May 2024 | 0.25315 | -0.0068 | -2.62% | 0.25315 | 0.25315 | 0.25315 | 1,100 |
30 May 2024 | 0.25995 | 0.00995 | 3.98% | 0.25995 | 0.25995 | 0.25995 | 1,000 |
29 May 2024 | 0.25 | -0.0084 | -3.25% | 0.2543 | 0.2543 | 0.25 | 42,000 |
28 May 2024 | 0.2584 | 0.00323 | 1.27% | 0.257 | 0.2584 | 0.2518 | 12,710 |
24 May 2024 | 0.25517 | -0.00983 | -3.71% | 0.25517 | 0.25517 | 0.25517 | 350 |
23 May 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 0 |
22 May 2024 | 0.265 | -0.00015 | -0.06% | 0.2678 | 0.2689 | 0.265 | 14,320 |
21 May 2024 | 0.26515 | 0.01215 | 4.80% | 0.26555 | 0.26555 | 0.26515 | 10,285 |
20 May 2024 | 0.253 | 0.00 | 0.00% | 0.2429 | 0.253 | 0.2429 | 4,750 |
17 May 2024 | 0.253 | -0.018 | -6.64% | 0.25115 | 0.26 | 0.2511 | 14,800 |
16 May 2024 | 0.271 | 0.00725 | 2.75% | 0.271 | 0.271 | 0.271 | 3,000 |
15 May 2024 | 0.26375 | 0.00755 | 2.95% | 0.273 | 0.273 | 0.26375 | 605 |
14 May 2024 | 0.2562 | 0.00275 | 1.09% | 0.25 | 0.2562 | 0.25 | 4,010 |
13 May 2024 | 0.25345 | -0.01355 | -5.07% | 0.25405 | 0.25405 | 0.251 | 3,410 |
10 May 2024 | 0.267 | 0.016 | 6.37% | 0.245 | 0.267 | 0.245 | 3,550 |
09 May 2024 | 0.251 | -0.0014 | -0.55% | 0.25755 | 0.25755 | 0.251 | 2,000 |
08 May 2024 | 0.2524 | 0.0017 | 0.68% | 0.248 | 0.2607 | 0.248 | 5,070 |
07 May 2024 | 0.2507 | -0.0121 | -4.60% | 0.2622 | 0.2622 | 0.2507 | 99,999 |
06 May 2024 | 0.2628 | -0.0018 | -0.68% | 0.2591 | 0.2628 | 0.2591 | 2,696 |
03 May 2024 | 0.2646 | -0.00305 | -1.14% | 0.2591 | 0.2646 | 0.2591 | 19,885 |
02 May 2024 | 0.26765 | 0.00415 | 1.57% | 0.2603 | 0.26765 | 0.2603 | 5,500 |
01 May 2024 | 0.2635 | -0.0114 | -4.15% | 0.259 | 0.27 | 0.2589 | 27,528 |
30 Abr 2024 | 0.2749 | -0.0065 | -2.31% | 0.2799 | 0.2799 | 0.27 | 56,879 |
29 Abr 2024 | 0.2814 | -0.0081 | -2.80% | 0.2895 | 0.292 | 0.2814 | 81,727 |
26 Abr 2024 | 0.2895 | 0.0194 | 7.18% | 0.252 | 0.2987 | 0.252 | 134,332 |
25 Abr 2024 | 0.2701 | 0.00 | 0.00% | 0.2701 | 0.2701 | 0.2701 | 0 |
24 Abr 2024 | 0.2701 | -0.0046 | -1.67% | 0.2701 | 0.2701 | 0.2701 | 1,453 |
23 Abr 2024 | 0.2747 | 0.00 | 0.00% | 0.2747 | 0.2747 | 0.2747 | 0 |
22 Abr 2024 | 0.2747 | 0.0005 | 0.18% | 0.2779 | 0.2779 | 0.274 | 144,423 |
19 Abr 2024 | 0.2742 | 0.0016 | 0.59% | 0.257 | 0.2779 | 0.257 | 66,266 |
18 Abr 2024 | 0.2726 | 0.00 | 0.00% | 0.2726 | 0.2726 | 0.2726 | 0 |
17 Abr 2024 | 0.2726 | 0.00 | 0.00% | 0.2726 | 0.2726 | 0.2726 | 0 |
16 Abr 2024 | 0.2726 | 0.00214 | 0.79% | 0.273 | 0.2736 | 0.2665 | 4,700 |
15 Abr 2024 | 0.27046 | 0.00476 | 1.79% | 0.26671 | 0.27046 | 0.2623 | 3,569 |
12 Abr 2024 | 0.2657 | -0.00755 | -2.76% | 0.26635 | 0.26635 | 0.2657 | 400 |
11 Abr 2024 | 0.27325 | -0.01255 | -4.39% | 0.2855 | 0.2855 | 0.2663 | 36,424 |
10 Abr 2024 | 0.2858 | 0.0009 | 0.32% | 0.268 | 0.2873 | 0.268 | 154,824 |
09 Abr 2024 | 0.2849 | -0.0068 | -2.33% | 0.285 | 0.285 | 0.2788 | 50,910 |
08 Abr 2024 | 0.2917 | -0.0054 | -1.82% | 0.2966 | 0.2966 | 0.29095 | 21,000 |
05 Abr 2024 | 0.2971 | 0.0151 | 5.35% | 0.249 | 0.2971 | 0.249 | 67,554 |
04 Abr 2024 | 0.282 | 0.00741 | 2.70% | 0.2765 | 0.286 | 0.2765 | 267,663 |
03 Abr 2024 | 0.27459 | -0.01541 | -5.31% | 0.2808 | 0.2808 | 0.264 | 28,307 |
02 Abr 2024 | 0.29 | 0.0028 | 0.97% | 0.281 | 0.29 | 0.28006 | 74,200 |
01 Abr 2024 | 0.2872 | 0.0422 | 17.22% | 0.25 | 0.295 | 0.23614 | 686,840 |
28 Mar 2024 | 0.245 | 0.0395 | 19.22% | 0.21 | 0.2461 | 0.21 | 129,272 |
27 Mar 2024 | 0.2055 | 0.00835 | 4.24% | 0.19685 | 0.2084 | 0.1935 | 16,250 |
26 Mar 2024 | 0.19715 | -0.00055 | -0.28% | 0.19715 | 0.19715 | 0.19715 | 225 |
25 Mar 2024 | 0.1977 | 0.0048 | 2.49% | 0.183 | 0.1977 | 0.183 | 33,126 |
22 Mar 2024 | 0.1929 | 0.0029 | 1.53% | 0.1929 | 0.1929 | 0.1929 | 300 |
21 Mar 2024 | 0.19 | -0.003 | -1.55% | 0.189 | 0.19505 | 0.189 | 5,734 |
20 Mar 2024 | 0.193 | 0.0093 | 5.06% | 0.18699 | 0.193 | 0.18625 | 15,931 |
19 Mar 2024 | 0.1837 | -0.0027 | -1.45% | 0.1837 | 0.1837 | 0.1837 | 777 |