16 de Julio, 04:54 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

QUABIT (QBT)QUABIT (QBT)

0,031,61 %
1,77

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
13/07/2018 1,746 1,770 1,61 1,780 1,714 333.804
12/07/2018 1,790 1,742 -2,68 1,798 1,722 431.075
11/07/2018 1,822 1,790 -2,19 1,832 1,768 344.957
10/07/2018 1,820 1,830 0,00 1,842 1,790 556.412
09/07/2018 1,870 1,830 -1,19 1,880 1,782 449.803
06/07/2018 1,876 1,852 -0,96 1,888 1,834 391.529
05/07/2018 1,886 1,870 -0,85 1,910 1,860 458.210
04/07/2018 1,886 1,886 0,32 1,916 1,882 154.031
03/07/2018 1,886 1,880 -0,32 1,908 1,870 169.612
02/07/2018 1,910 1,886 -2,28 1,910 1,866 311.419
29/06/2018 1,902 1,930 3,32 1,978 1,898 462.383
28/06/2018 1,898 1,868 -1,48 1,934 1,860 383.817
27/06/2018 1,928 1,896 -0,52 1,938 1,862 433.745
26/06/2018 1,928 1,906 -0,52 1,950 1,904 462.259
25/06/2018 1,960 1,916 -3,33 1,968 1,914 406.298
22/06/2018 1,972 1,982 0,41 1,996 1,954 167.785
21/06/2018 2,000 1,974 -1,30 2,010 1,956 258.123
20/06/2018 1,980 2,000 1,83 2,030 1,978 279.376
19/06/2018 2,000 1,964 -3,01 2,010 1,964 692.135
18/06/2018 2,080 2,025 -2,17 2,080 2,000 314.678
15/06/2018 2,120 2,070 -2,36 2,120 2,045 531.214
14/06/2018 2,040 2,120 3,92 2,120 2,015 558.783
13/06/2018 2,030 2,040 -0,49 2,050 2,025 140.295
12/06/2018 2,050 2,050 0,49 2,050 2,015 359.877
11/06/2018 2,050 2,040 -0,49 2,070 2,020 250.627
08/06/2018 2,020 2,050 0,74 2,065 2,020 375.772
07/06/2018 2,070 2,035 -1,45 2,095 2,035 323.012
06/06/2018 2,030 2,065 2,74 2,065 1,998 561.801
05/06/2018 1,994 2,010 0,25 2,070 1,994 591.077
04/06/2018 1,946 2,005 3,03 2,010 1,946 625.396
01/06/2018 1,914 1,946 0,21 1,968 1,914 349.117
31/05/2018 1,970 1,942 0,21 1,970 1,908 718.743
30/05/2018 1,918 1,938 1,25 1,988 1,910 582.414
29/05/2018 1,966 1,914 -2,45 1,966 1,890 457.136
28/05/2018 2,000 1,962 -2,87 2,020 1,962 298.935
25/05/2018 2,060 2,020 -1,94 2,075 1,950 1.056.701
24/05/2018 2,070 2,060 -0,24 2,080 2,050 163.643
23/05/2018 2,100 2,065 -1,43 2,100 2,035 366.912
22/05/2018 2,050 2,095 2,70 2,115 2,030 415.162
21/05/2018 2,055 2,040 -0,49 2,060 2,020 299.655
18/05/2018 2,105 2,050 -2,15 2,145 2,025 876.137
17/05/2018 2,070 2,095 0,96 2,095 2,055 380.316
16/05/2018 2,140 2,075 -2,12 2,140 2,060 666.361
15/05/2018 2,135 2,120 0,00 2,160 2,100 492.739
14/05/2018 2,065 2,120 3,41 2,135 2,045 1.119.434
11/05/2018 2,080 2,050 -1,44 2,115 2,045 2.427.814
10/05/2018 1,998 2,080 4,52 2,110 1,984 2.606.265
09/05/2018 1,968 1,990 1,12 1,992 1,960 586.198
08/05/2018 1,982 1,968 0,00 1,996 1,956 850.201
07/05/2018 1,948 1,968 1,86 1,980 1,930 928.985
04/05/2018 1,916 1,932 0,10 1,958 1,908 800.547
03/05/2018 1,922 1,930 -0,21 1,940 1,898 435.797
02/05/2018 1,920 1,934 0,00 1,960 1,918 146.904
30/04/2018 1,954 1,934 -1,02 1,978 1,920 192.316
27/04/2018 1,982 1,954 -0,47 2,000 1,950 243.581
26/04/2018 1,983 1,963 -0,98 1,997 1,921 718.238
25/04/2018 2,007 1,983 -4,01 2,022 1,958 433.968
24/04/2018 2,114 2,065 -3,64 2,124 1,988 1.412.242
23/04/2018 2,119 2,143 0,92 2,143 2,109 138.510
20/04/2018 2,114 2,124 -0,68 2,139 2,104 277.658
19/04/2018 2,129 2,139 0,46 2,143 2,090 555.007
18/04/2018 2,143 2,129 -0,68 2,153 2,124 417.417
17/04/2018 2,173 2,143 -1,35 2,182 2,143 245.210
16/04/2018 2,192 2,173 0,68 2,192 2,163 145.543
13/04/2018 2,202 2,158 -1,77 2,212 2,158 547.898
12/04/2018 2,163 2,197 2,04 2,212 2,139 472.909
11/04/2018 2,178 2,153 -0,67 2,178 2,124 323.651
10/04/2018 2,158 2,168 1,60 2,192 2,109 441.466
09/04/2018 2,168 2,134 -0,45 2,217 2,119 778.255
06/04/2018 2,065 2,143 4,27 2,260 2,056 2.351.920
05/04/2018 1,978 2,056 3,69 2,075 1,978 726.047
04/04/2018 1,978 1,983 -0,25 1,997 1,939 571.359
03/04/2018 1,949 1,988 0,00 1,997 1,949 347.888
29/03/2018 1,978 1,988 0,25 2,031 1,963 298.523
28/03/2018 1,935 1,983 1,24 2,036 1,935 302.471
27/03/2018 1,958 1,958 0,90 1,997 1,892 350.446
26/03/2018 1,992 1,941 -2,59 2,027 1,931 445.874
23/03/2018 2,007 1,992 -1,21 2,017 1,973 231.359
22/03/2018 2,027 2,017 -1,19 2,065 2,002 253.081
21/03/2018 2,056 2,041 -0,71 2,065 2,036 204.217
20/03/2018 2,065 2,056 0,00 2,075 2,046 206.730
19/03/2018 2,051 2,056 0,24 2,080 2,036 231.744
16/03/2018 2,017 2,051 1,20 2,085 2,002 248.598
15/03/2018 2,017 2,027 0,00 2,041 2,017 86.818
14/03/2018 2,031 2,027 -0,48 2,046 2,007 124.186
13/03/2018 2,085 2,036 -1,65 2,095 2,027 253.416
12/03/2018 2,075 2,070 1,19 2,095 2,046 364.635
09/03/2018 2,012 2,046 1,45 2,065 1,997 297.510
08/03/2018 1,997 2,017 0,98 2,036 1,992 172.246
07/03/2018 1,983 1,997 0,00 2,022 1,958 213.371
06/03/2018 1,988 1,997 -0,24 2,036 1,988 141.112
05/03/2018 1,958 2,002 2,75 2,012 1,958 226.574
02/03/2018 1,997 1,949 -3,15 2,012 1,949 229.482
01/03/2018 2,046 2,012 -1,20 2,046 1,997 145.940
28/02/2018 2,027 2,036 0,00 2,061 2,002 203.865
27/02/2018 2,075 2,036 -1,65 2,075 2,017 102.863
26/02/2018 1,988 2,070 3,66 2,085 1,968 331.041
23/02/2018 2,046 1,997 -2,38 2,056 1,997 236.372
22/02/2018 2,022 2,046 0,00 2,046 2,022 95.919
21/02/2018 2,046 2,046 0,00 2,056 2,007 131.620
20/02/2018 2,056 2,046 0,00 2,075 2,046 85.320
19/02/2018 2,095 2,046 -1,87 2,095 2,046 246.762
16/02/2018 2,056 2,085 0,23 2,095 2,051 182.644
15/02/2018 2,095 2,080 -0,70 2,095 2,056 277.233
14/02/2018 2,114 2,095 -0,46 2,119 2,061 254.836
13/02/2018 2,075 2,104 2,86 2,114 2,031 592.330
12/02/2018 2,051 2,046 1,20 2,075 2,027 137.557
09/02/2018 1,983 2,022 0,00 2,070 1,949 393.747
08/02/2018 2,085 2,022 -3,04 2,095 2,012 357.248
07/02/2018 2,022 2,085 4,39 2,100 1,983 411.806
06/02/2018 1,904 1,997 -0,49 2,027 1,880 871.895
05/02/2018 2,036 2,007 -1,90 2,041 1,958 384.587
02/02/2018 2,114 2,046 -3,23 2,114 2,046 288.136
01/02/2018 2,119 2,114 0,00 2,119 2,061 354.154
31/01/2018 2,124 2,114 -0,23 2,124 2,051 206.807
30/01/2018 2,139 2,119 -0,91 2,143 2,100 298.172
29/01/2018 2,134 2,139 1,39 2,143 2,065 377.750
26/01/2018 2,046 2,109 2,12 2,114 2,036 400.559
25/01/2018 2,065 2,065 -0,47 2,070 2,031 196.873
24/01/2018 2,090 2,075 1,43 2,090 2,046 154.055
23/01/2018 2,090 2,046 -1,41 2,090 2,046 125.870
22/01/2018 2,090 2,075 1,43 2,100 2,031 252.801
19/01/2018 2,031 2,046 -0,24 2,056 2,012 263.358
18/01/2018 2,022 2,051 0,24 2,065 2,017 191.341
17/01/2018 2,090 2,046 -2,10 2,114 2,027 465.726
16/01/2018 2,153 2,090 -2,05 2,153 2,046 584.672
15/01/2018 2,182 2,134 -1,35 2,182 2,134 288.149
12/01/2018 2,158 2,163 1,37 2,178 2,129 448.805
11/01/2018 2,187 2,134 -1,57 2,212 2,134 1.263.253
10/01/2018 2,153 2,168 1,60 2,182 2,080 848.094
09/01/2018 2,104 2,134 1,86 2,197 2,080 1.303.711
08/01/2018 2,095 2,095 0,47 2,109 2,065 635.042
05/01/2018 2,104 2,085 -0,47 2,109 2,065 280.234
04/01/2018 2,075 2,095 1,18 2,134 2,027 997.530
03/01/2018 1,992 2,070 5,88 2,124 1,978 2.127.012
02/01/2018 1,901 1,955 6,76 1,988 1,861 1.373.059
29/12/2017 1,889 1,832 -1,26 1,890 1,812 363.479
28/12/2017 1,898 1,855 -2,21 1,922 1,855 516.097
27/12/2017 1,937 1,897 0,36 1,937 1,871 438.325
22/12/2017 1,820 1,890 0,73 1,963 1,783 817.780
21/12/2017 1,929 1,876 -2,28 1,995 1,832 2.104.324
20/12/2017 1,700 1,920 13,28 1,922 1,693 1.479.508
19/12/2017 1,658 1,695 0,58 1,712 1,658 85.181
18/12/2017 1,631 1,686 2,67 1,699 1,631 160.368
15/12/2017 1,701 1,642 -4,91 1,738 1,617 330.292
14/12/2017 1,746 1,726 -1,56 1,772 1,722 121.545
13/12/2017 1,778 1,754 -2,17 1,802 1,734 116.644
12/12/2017 1,802 1,793 -0,54 1,802 1,776 88.317
11/12/2017 1,802 1,802 -0,64 1,861 1,775 446.030
08/12/2017 1,817 1,814 1,97 1,848 1,802 150.751
07/12/2017 1,804 1,779 -1,30 1,832 1,773 118.866
06/12/2017 1,801 1,802 0,54 1,846 1,767 291.691
05/12/2017 1,690 1,793 5,20 1,793 1,674 312.349
04/12/2017 1,657 1,704 2,34 1,734 1,657 234.210
01/12/2017 1,700 1,665 -1,50 1,703 1,661 386.836
30/11/2017 1,650 1,690 4,20 1,700 1,611 267.478
29/11/2017 1,599 1,622 0,73 1,647 1,599 79.116
28/11/2017 1,600 1,611 -0,42 1,642 1,600 32.503
27/11/2017 1,656 1,617 0,00 1,666 1,599 197.848
24/11/2017 1,680 1,617 -3,15 1,680 1,610 96.412
23/11/2017 1,689 1,670 0,47 1,689 1,623 31.378
22/11/2017 1,676 1,662 -0,81 1,690 1,623 179.953
21/11/2017 1,648 1,676 2,38 1,715 1,608 529.472
20/11/2017 1,511 1,637 6,46 1,642 1,511 332.233
17/11/2017 1,509 1,537 1,74 1,539 1,502 27.028
16/11/2017 1,499 1,511 3,19 1,559 1,499 138.534
15/11/2017 1,481 1,464 0,54 1,484 1,423 86.835
14/11/2017 1,454 1,457 -0,66 1,491 1,452 56.292
13/11/2017 1,510 1,466 -0,99 1,510 1,452 149.156
10/11/2017 1,466 1,481 0,66 1,514 1,466 59.464
09/11/2017 1,528 1,471 -5,03 1,557 1,471 100.496
08/11/2017 1,578 1,549 -0,63 1,598 1,523 122.764
07/11/2017 1,596 1,559 -0,62 1,596 1,554 63.724
06/11/2017 1,597 1,569 -1,65 1,597 1,545 47.268
03/11/2017 1,608 1,595 0,43 1,608 1,524 93.639
02/11/2017 1,630 1,588 0,31 1,630 1,559 45.150
01/11/2017 1,637 1,583 -1,52 1,651 1,583 104.466
31/10/2017 1,530 1,608 5,70 1,608 1,517 161.089
30/10/2017 1,510 1,521 3,72 1,549 1,474 73.659
27/10/2017 1,486 1,466 -2,40 1,514 1,466 68.034
26/10/2017 1,461 1,502 1,38 1,510 1,461 128.678
25/10/2017 1,482 1,482 -1,30 1,531 1,482 97.781
24/10/2017 1,491 1,501 0,72 1,512 1,486 33.313
23/10/2017 1,530 1,491 -1,29 1,530 1,471 166.673
20/10/2017 1,481 1,510 1,17 1,534 1,463 97.759
19/10/2017 1,516 1,493 -1,86 1,553 1,479 259.354
18/10/2017 1,457 1,521 3,38 1,568 1,457 387.985
17/10/2017 1,449 1,471 0,67 1,498 1,446 235.301
16/10/2017 1,461 1,461 2,04 1,473 1,437 151.213
13/10/2017 1,435 1,432 -1,34 1,466 1,424 135.067
12/10/2017 1,461 1,452 -0,67 1,474 1,442 122.243
11/10/2017 1,486 1,461 2,46 1,486 1,438 137.791
10/10/2017 1,440 1,426 -3,37 1,471 1,413 313.982
09/10/2017 1,490 1,476 2,57 1,495 1,463 189.061
06/10/2017 1,467 1,439 -3,46 1,489 1,425 275.016
05/10/2017 1,404 1,491 5,74 1,491 1,404 181.336
04/10/2017 1,473 1,410 -5,42 1,504 1,359 620.918
03/10/2017 1,512 1,491 0,00 1,512 1,461 638.000
02/10/2017 1,552 1,491 -5,44 1,559 1,486 325.660
29/09/2017 1,574 1,576 -0,12 1,601 1,568 383.777
28/09/2017 1,610 1,578 -3,28 1,643 1,578 162.492
27/09/2017 1,647 1,632 -0,42 1,652 1,588 169.228
26/09/2017 1,639 1,639 -1,06 1,670 1,639 99.654
25/09/2017 1,686 1,656 -1,73 1,688 1,632 220.669
22/09/2017 1,694 1,686 0,46 1,694 1,676 57.005
21/09/2017 1,690 1,678 0,17 1,695 1,664 152.831
20/09/2017 1,667 1,675 0,59 1,686 1,664 64.576
19/09/2017 1,658 1,665 -0,29 1,693 1,658 67.859
18/09/2017 1,699 1,670 -1,44 1,699 1,668 55.022
15/09/2017 1,709 1,694 -0,06 1,709 1,648 271.043
14/09/2017 1,674 1,695 -0,23 1,715 1,632 248.652
13/09/2017 1,666 1,699 2,59 1,699 1,666 144.068
12/09/2017 1,642 1,656 -0,18 1,681 1,637 95.727
11/09/2017 1,637 1,659 1,07 1,675 1,637 66.004
08/09/2017 1,692 1,642 -3,60 1,696 1,642 218.121
07/09/2017 1,715 1,703 0,34 1,715 1,671 143.410
06/09/2017 1,702 1,697 0,35 1,720 1,665 237.571
05/09/2017 1,661 1,691 0,93 1,701 1,661 75.189
04/09/2017 1,677 1,676 -0,41 1,695 1,668 112.295
01/09/2017 1,707 1,683 -0,86 1,715 1,680 128.961
31/08/2017 1,683 1,697 0,40 1,734 1,678 122.359
30/08/2017 1,671 1,690 1,23 1,752 1,671 93.065
29/08/2017 1,720 1,670 -2,61 1,736 1,670 118.251
28/08/2017 1,753 1,715 -2,22 1,753 1,715 94.746
25/08/2017 1,754 1,754 0,84 1,754 1,724 64.611
24/08/2017 1,687 1,739 3,12 1,755 1,686 183.021
23/08/2017 1,686 1,686 -1,09 1,709 1,686 62.725
22/08/2017 1,715 1,705 -0,57 1,715 1,686 60.916
21/08/2017 1,683 1,715 1,44 1,728 1,667 84.831
18/08/2017 1,662 1,690 1,46 1,696 1,661 50.050
17/08/2017 1,695 1,666 -2,84 1,709 1,611 347.004
16/08/2017 1,691 1,715 1,50 1,731 1,691 40.384
15/08/2017 1,688 1,689 0,06 1,712 1,688 20.655
14/08/2017 1,694 1,688 -0,29 1,715 1,683 72.233
11/08/2017 1,706 1,693 -3,50 1,719 1,673 163.543
10/08/2017 1,785 1,755 -1,04 1,798 1,717 164.360
09/08/2017 1,817 1,773 -2,15 1,845 1,765 308.347
08/08/2017 1,748 1,812 3,91 1,861 1,744 658.585
07/08/2017 1,724 1,744 1,13 1,750 1,707 91.343
04/08/2017 1,658 1,724 2,91 1,734 1,656 205.791
03/08/2017 1,714 1,676 -0,58 1,714 1,672 46.765
02/08/2017 1,731 1,686 -1,14 1,741 1,681 61.329
01/08/2017 1,747 1,705 0,00 1,749 1,696 129.372
31/07/2017 1,690 1,705 2,34 1,705 1,666 143.616
28/07/2017 1,648 1,666 0,59 1,679 1,633 70.931
27/07/2017 1,695 1,656 -0,06 1,695 1,619 170.981
26/07/2017 1,695 1,657 -1,45 1,716 1,650 159.190
25/07/2017 1,676 1,682 0,35 1,709 1,667 76.202
24/07/2017 1,715 1,676 -1,83 1,715 1,656 107.899
21/07/2017 1,754 1,707 -2,12 1,754 1,707 89.760
20/07/2017 1,734 1,744 0,96 1,783 1,717 138.042
19/07/2017 1,754 1,727 1,31 1,763 1,715 111.527
18/07/2017 1,676 1,705 1,74 1,802 1,666 640.203

Mas noticias

publicidad
publicidad