Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
QBTC11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 20.84 | -0.16 | -0.76% | 20.96 | 21.10 | 20.63 | 190,178 |
| 15 May 2024 | 21.00 | 1.36 | 6.92% | 20.10 | 21.17 | 19.97 | 319,227 |
| 14 May 2024 | 19.64 | -0.46 | -2.29% | 19.80 | 19.85 | 19.50 | 110,471 |
| 13 May 2024 | 20.10 | 0.69 | 3.55% | 19.99 | 20.22 | 19.85 | 220,371 |
| 10 May 2024 | 19.41 | -0.60 | -3.00% | 20.06 | 20.12 | 19.31 | 177,401 |
| 09 May 2024 | 20.01 | 0.55 | 2.83% | 19.58 | 20.01 | 19.42 | 128,544 |
| 08 May 2024 | 19.46 | -0.41 | -2.06% | 19.86 | 19.91 | 19.46 | 87,572 |
| 07 May 2024 | 19.87 | -0.12 | -0.60% | 20.03 | 20.19 | 19.83 | 87,662 |
| 06 May 2024 | 19.99 | 0.17 | 0.86% | 19.98 | 20.37 | 19.75 | 227,305 |
| 03 May 2024 | 19.82 | 0.86 | 4.54% | 19.11 | 19.82 | 19.11 | 181,386 |
| 02 May 2024 | 18.96 | -0.24 | -1.25% | 18.85 | 19.10 | 18.65 | 276,558 |
| 30 Abr 2024 | 19.20 | -0.78 | -3.90% | 19.68 | 19.77 | 19.15 | 297,660 |
| 29 Abr 2024 | 19.98 | -0.43 | -2.11% | 20.15 | 20.23 | 19.60 | 237,955 |
| 26 Abr 2024 | 20.41 | -0.40 | -1.92% | 20.68 | 20.75 | 20.30 | 132,321 |
| 25 Abr 2024 | 20.81 | 0.06 | 0.29% | 20.51 | 20.88 | 20.25 | 190,573 |
| 24 Abr 2024 | 20.75 | -0.44 | -2.08% | 21.19 | 21.40 | 20.73 | 256,098 |
| 23 Abr 2024 | 21.19 | -0.29 | -1.35% | 21.48 | 21.48 | 21.19 | 108,667 |
| 22 Abr 2024 | 21.48 | 0.38 | 1.80% | 21.40 | 21.73 | 21.31 | 153,401 |
| 19 Abr 2024 | 21.10 | 0.29 | 1.39% | 21.26 | 21.44 | 20.81 | 233,436 |
| 18 Abr 2024 | 20.81 | 0.87 | 4.36% | 20.28 | 21.10 | 20.22 | 213,429 |
| 17 Abr 2024 | 19.94 | -0.81 | -3.90% | 20.55 | 20.66 | 19.77 | 431,797 |
| 16 Abr 2024 | 20.75 | 0.06 | 0.29% | 20.55 | 20.86 | 20.26 | 261,407 |
| 15 Abr 2024 | 20.69 | -0.76 | -3.54% | 21.50 | 21.66 | 20.30 | 467,886 |
| 12 Abr 2024 | 21.45 | -0.61 | -2.77% | 22.21 | 22.29 | 21.04 | 288,401 |
| 11 Abr 2024 | 22.06 | 0.08 | 0.36% | 22.11 | 22.35 | 21.85 | 223,654 |
| 10 Abr 2024 | 21.98 | 0.42 | 1.95% | 21.46 | 22.03 | 21.26 | 231,342 |
| 09 Abr 2024 | 21.56 | -0.60 | -2.71% | 22.00 | 22.02 | 21.36 | 330,991 |
| 08 Abr 2024 | 22.16 | 0.84 | 3.94% | 22.40 | 22.49 | 21.84 | 487,069 |
| 05 Abr 2024 | 21.32 | -0.02 | -0.09% | 21.04 | 21.50 | 20.77 | 190,983 |
| 04 Abr 2024 | 21.34 | 0.54 | 2.60% | 21.02 | 21.59 | 21.02 | 236,122 |
| 03 Abr 2024 | 20.80 | -0.20 | -0.95% | 21.10 | 21.37 | 20.75 | 201,520 |
| 02 Abr 2024 | 21.00 | -1.05 | -4.76% | 20.60 | 21.36 | 20.50 | 440,936 |
| 01 Abr 2024 | 22.05 | -0.07 | -0.32% | 22.02 | 22.20 | 21.64 | 273,546 |
| 28 Mar 2024 | 22.12 | 0.76 | 3.56% | 21.76 | 22.19 | 21.76 | 351,510 |
| 27 Mar 2024 | 21.36 | -0.05 | -0.23% | 22.00 | 22.29 | 21.10 | 261,741 |
| 26 Mar 2024 | 21.41 | -0.39 | -1.79% | 22.06 | 22.21 | 21.31 | 241,423 |
| 25 Mar 2024 | 21.80 | 1.70 | 8.46% | 21.01 | 21.84 | 20.79 | 436,576 |
| 22 Mar 2024 | 20.10 | -0.51 | -2.47% | 20.19 | 20.38 | 19.55 | 226,879 |
| 21 Mar 2024 | 20.61 | 0.00 | 0.00% | 20.90 | 21.41 | 20.32 | 301,243 |
| 20 Mar 2024 | 20.61 | 0.41 | 2.03% | 20.11 | 20.77 | 19.60 | 295,187 |
| 19 Mar 2024 | 20.20 | -0.69 | -3.30% | 19.65 | 20.53 | 19.21 | 575,370 |
| 18 Mar 2024 | 20.89 | -0.86 | -3.95% | 21.50 | 21.86 | 20.67 | 374,608 |
| 15 Mar 2024 | 21.75 | -1.01 | -4.44% | 21.88 | 22.46 | 21.40 | 478,561 |
| 14 Mar 2024 | 22.76 | -0.63 | -2.69% | 23.25 | 23.25 | 22.03 | 500,994 |
| 13 Mar 2024 | 23.39 | 0.77 | 3.40% | 23.19 | 23.41 | 22.96 | 331,552 |
| 12 Mar 2024 | 22.62 | -0.36 | -1.57% | 22.98 | 23.22 | 21.85 | 461,549 |
| 11 Mar 2024 | 22.98 | 1.28 | 5.90% | 22.61 | 23.30 | 22.54 | 734,255 |
| 08 Mar 2024 | 21.70 | 0.56 | 2.65% | 21.32 | 21.84 | 20.74 | 577,098 |
| 07 Mar 2024 | 21.14 | 0.14 | 0.67% | 20.94 | 21.41 | 20.92 | 415,201 |
| 06 Mar 2024 | 21.00 | 1.11 | 5.58% | 20.80 | 21.23 | 20.65 | 517,760 |
| 05 Mar 2024 | 19.89 | -1.41 | -6.62% | 21.57 | 22.39 | 19.42 | 1,260,576 |
| 04 Mar 2024 | 21.30 | 1.37 | 6.87% | 20.73 | 21.57 | 20.70 | 646,829 |
| 01 Mar 2024 | 19.93 | 0.43 | 2.21% | 19.90 | 20.00 | 19.65 | 566,525 |
| 29 Feb 2024 | 19.50 | 0.82 | 4.39% | 19.43 | 20.00 | 19.24 | 569,688 |
| 28 Feb 2024 | 18.68 | 1.08 | 6.14% | 18.50 | 19.48 | 18.39 | 884,305 |
| 27 Feb 2024 | 17.60 | 0.75 | 4.45% | 17.61 | 18.20 | 17.44 | 406,025 |
| 26 Feb 2024 | 16.85 | 0.82 | 5.12% | 15.99 | 17.20 | 15.79 | 387,972 |
| 23 Feb 2024 | 16.03 | 0.03 | 0.19% | 15.95 | 16.05 | 15.72 | 104,510 |
| 22 Feb 2024 | 16.00 | 0.19 | 1.20% | 15.87 | 16.01 | 15.75 | 143,684 |
| 21 Feb 2024 | 15.81 | -0.39 | -2.41% | 16.07 | 16.18 | 15.37 | 199,673 |
| 20 Feb 2024 | 16.20 | -0.60 | -3.57% | 16.85 | 16.98 | 15.87 | 296,730 |
| 19 Feb 2024 | 16.80 | 0.25 | 1.51% | 16.55 | 16.89 | 16.55 | 275,473 |
