Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
QDFI11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 3.72 | -0.06 | -1.59% | 3.76 | 3.85 | 3.72 | 8,835 |
| 10 May 2024 | 3.78 | 0.06 | 1.61% | 3.80 | 3.86 | 3.72 | 9,531 |
| 09 May 2024 | 3.72 | -0.09 | -2.36% | 3.87 | 3.87 | 3.72 | 9,555 |
| 08 May 2024 | 3.81 | -0.03 | -0.78% | 3.80 | 3.89 | 3.80 | 4,077 |
| 07 May 2024 | 3.84 | -0.13 | -3.27% | 3.98 | 3.99 | 3.82 | 25,242 |
| 06 May 2024 | 3.97 | 0.08 | 2.06% | 4.00 | 4.00 | 3.90 | 15,885 |
| 03 May 2024 | 3.89 | 0.12 | 3.18% | 3.67 | 3.95 | 3.67 | 12,394 |
| 02 May 2024 | 3.77 | 0.14 | 3.86% | 3.70 | 3.90 | 3.70 | 11,027 |
| 30 Abr 2024 | 3.63 | -0.27 | -6.92% | 3.92 | 3.92 | 3.63 | 29,673 |
| 29 Abr 2024 | 3.90 | -0.12 | -2.99% | 4.00 | 4.05 | 3.88 | 4,097 |
| 26 Abr 2024 | 4.02 | -0.06 | -1.47% | 4.09 | 4.09 | 3.87 | 11,182 |
| 25 Abr 2024 | 4.08 | -0.06 | -1.45% | 4.07 | 4.13 | 3.99 | 2,518 |
| 24 Abr 2024 | 4.14 | 0.03 | 0.73% | 4.10 | 4.18 | 4.06 | 2,798 |
| 23 Abr 2024 | 4.11 | -0.01 | -0.24% | 4.15 | 4.34 | 4.10 | 8,201 |
| 22 Abr 2024 | 4.12 | 0.16 | 4.04% | 4.19 | 4.40 | 4.08 | 20,242 |
| 19 Abr 2024 | 3.96 | 0.01 | 0.25% | 3.96 | 4.29 | 3.95 | 16,507 |
| 18 Abr 2024 | 3.95 | 0.01 | 0.25% | 3.93 | 4.08 | 3.93 | 4,701 |
| 17 Abr 2024 | 3.94 | -0.03 | -0.76% | 3.89 | 3.99 | 3.81 | 10,201 |
| 16 Abr 2024 | 3.97 | -0.27 | -6.37% | 4.20 | 4.20 | 3.83 | 50,562 |
| 15 Abr 2024 | 4.24 | -0.14 | -3.20% | 4.20 | 4.39 | 4.08 | 13,505 |
| 12 Abr 2024 | 4.38 | -0.64 | -12.75% | 5.04 | 5.04 | 4.19 | 52,799 |
| 11 Abr 2024 | 5.02 | -0.26 | -4.92% | 5.24 | 5.24 | 4.94 | 21,714 |
| 10 Abr 2024 | 5.28 | 0.01 | 0.19% | 5.29 | 5.29 | 5.17 | 14,607 |
| 09 Abr 2024 | 5.27 | -0.18 | -3.30% | 5.45 | 5.45 | 5.24 | 7,043 |
| 08 Abr 2024 | 5.45 | 0.32 | 6.24% | 5.39 | 5.46 | 5.25 | 15,697 |
| 05 Abr 2024 | 5.13 | -0.36 | -6.56% | 5.30 | 5.30 | 4.81 | 31,568 |
| 04 Abr 2024 | 5.49 | 0.15 | 2.81% | 5.39 | 5.54 | 5.35 | 10,149 |
| 03 Abr 2024 | 5.34 | -0.06 | -1.11% | 5.38 | 5.44 | 5.15 | 11,519 |
| 02 Abr 2024 | 5.40 | -0.38 | -6.57% | 5.64 | 5.64 | 5.26 | 24,580 |
| 01 Abr 2024 | 5.78 | 0.04 | 0.70% | 5.74 | 5.90 | 5.66 | 12,105 |
| 28 Mar 2024 | 5.74 | 0.00 | 0.00% | 5.90 | 5.94 | 5.64 | 8,767 |
| 27 Mar 2024 | 5.74 | 0.04 | 0.70% | 5.70 | 5.75 | 5.57 | 5,961 |
| 26 Mar 2024 | 5.70 | -0.14 | -2.40% | 5.85 | 6.00 | 5.53 | 34,585 |
| 25 Mar 2024 | 5.84 | 0.51 | 9.57% | 5.40 | 5.84 | 5.30 | 25,552 |
| 22 Mar 2024 | 5.33 | 0.02 | 0.38% | 5.30 | 5.47 | 5.10 | 11,438 |
| 21 Mar 2024 | 5.31 | 0.10 | 1.92% | 5.25 | 5.53 | 5.25 | 17,203 |
| 20 Mar 2024 | 5.21 | -0.09 | -1.70% | 5.30 | 5.38 | 5.11 | 22,177 |
| 19 Mar 2024 | 5.30 | -0.21 | -3.81% | 5.38 | 5.38 | 5.01 | 33,245 |
| 18 Mar 2024 | 5.51 | -0.49 | -8.17% | 6.03 | 6.05 | 5.43 | 50,257 |
| 15 Mar 2024 | 6.00 | -0.32 | -5.06% | 6.10 | 6.20 | 5.70 | 33,679 |
| 14 Mar 2024 | 6.32 | -0.18 | -2.77% | 6.59 | 6.65 | 6.00 | 32,044 |
| 13 Mar 2024 | 6.50 | -0.15 | -2.26% | 6.75 | 6.92 | 6.47 | 25,027 |
| 12 Mar 2024 | 6.65 | -0.36 | -5.14% | 7.03 | 7.05 | 6.36 | 42,485 |
| 11 Mar 2024 | 7.01 | 0.77 | 12.34% | 6.30 | 7.08 | 6.30 | 51,504 |
| 08 Mar 2024 | 6.24 | 0.24 | 4.00% | 6.10 | 6.24 | 5.89 | 15,563 |
| 07 Mar 2024 | 6.00 | -0.05 | -0.83% | 6.04 | 6.20 | 5.80 | 26,220 |
| 06 Mar 2024 | 6.05 | 0.95 | 18.63% | 5.61 | 6.14 | 5.55 | 65,504 |
| 05 Mar 2024 | 5.10 | -0.19 | -3.59% | 5.32 | 5.60 | 5.00 | 27,560 |
| 04 Mar 2024 | 5.29 | 0.40 | 8.18% | 5.00 | 5.30 | 5.00 | 19,647 |
| 01 Mar 2024 | 4.89 | 0.04 | 0.82% | 4.83 | 5.10 | 4.83 | 37,216 |
| 29 Feb 2024 | 4.85 | 0.10 | 2.11% | 4.84 | 4.95 | 4.75 | 29,044 |
| 28 Feb 2024 | 4.75 | -0.02 | -0.42% | 4.85 | 4.96 | 4.53 | 33,144 |
| 27 Feb 2024 | 4.77 | 0.08 | 1.71% | 4.72 | 4.85 | 4.61 | 19,031 |
| 26 Feb 2024 | 4.69 | 0.19 | 4.22% | 4.50 | 4.72 | 4.25 | 42,962 |
| 23 Feb 2024 | 4.50 | 0.71 | 18.73% | 3.98 | 4.70 | 3.77 | 87,456 |
| 22 Feb 2024 | 3.79 | 0.14 | 3.84% | 3.73 | 3.90 | 3.65 | 11,964 |
| 21 Feb 2024 | 3.65 | -0.25 | -6.41% | 3.85 | 3.90 | 3.63 | 15,256 |
| 20 Feb 2024 | 3.90 | -0.09 | -2.26% | 4.00 | 4.00 | 3.89 | 30,532 |
| 19 Feb 2024 | 3.99 | 0.10 | 2.57% | 4.00 | 4.01 | 3.86 | 19,776 |
| 16 Feb 2024 | 3.89 | -0.01 | -0.26% | 3.94 | 4.00 | 3.76 | 21,299 |
| 15 Feb 2024 | 3.90 | 0.12 | 3.17% | 3.80 | 3.95 | 3.80 | 9,029 |
