Vocento 15 años 16 de Diciembre, 11:53 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

QUABIT (QBT)QUABIT (QBT)

-0,09-4,91 %
1,69

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 1,746 1,685 -4,91 1,784 1,660 330.292
14/12/2017 1,792 1,772 -1,56 1,819 1,767 121.545
13/12/2017 1,825 1,800 -2,17 1,850 1,780 116.644
12/12/2017 1,850 1,840 -0,54 1,850 1,823 88.317
11/12/2017 1,850 1,850 -0,64 1,910 1,822 446.030
08/12/2017 1,865 1,862 1,97 1,897 1,850 150.751
07/12/2017 1,852 1,826 -1,30 1,880 1,820 118.866
06/12/2017 1,849 1,850 0,54 1,895 1,814 291.691
05/12/2017 1,735 1,840 5,20 1,840 1,718 312.349
04/12/2017 1,701 1,749 2,34 1,780 1,701 234.210
01/12/2017 1,745 1,709 -1,50 1,748 1,705 386.836
30/11/2017 1,694 1,735 4,20 1,745 1,653 267.478
29/11/2017 1,641 1,665 0,73 1,690 1,641 79.116
28/11/2017 1,642 1,653 -0,42 1,685 1,642 32.503
27/11/2017 1,700 1,660 0,00 1,710 1,641 197.848
24/11/2017 1,724 1,660 -3,15 1,724 1,652 96.412
23/11/2017 1,734 1,714 0,47 1,734 1,666 31.378
22/11/2017 1,720 1,706 -0,81 1,735 1,666 179.953
21/11/2017 1,691 1,720 2,38 1,760 1,650 529.472
20/11/2017 1,551 1,680 6,46 1,685 1,551 332.233
17/11/2017 1,549 1,578 1,74 1,580 1,542 27.028
16/11/2017 1,539 1,551 3,19 1,600 1,539 138.534
15/11/2017 1,520 1,503 0,54 1,523 1,461 86.835
14/11/2017 1,492 1,495 -0,66 1,530 1,490 56.292
13/11/2017 1,550 1,505 -0,99 1,550 1,490 149.156
10/11/2017 1,505 1,520 0,66 1,554 1,505 59.464
09/11/2017 1,568 1,510 -5,03 1,598 1,510 100.496
08/11/2017 1,620 1,590 -0,63 1,640 1,563 122.764
07/11/2017 1,638 1,600 -0,62 1,638 1,595 63.724
06/11/2017 1,639 1,610 -1,65 1,639 1,586 47.268
03/11/2017 1,650 1,637 0,43 1,650 1,564 93.639
02/11/2017 1,673 1,630 0,31 1,673 1,600 45.150
01/11/2017 1,680 1,625 -1,52 1,695 1,625 104.466
31/10/2017 1,570 1,650 5,70 1,650 1,557 161.089
30/10/2017 1,550 1,561 3,72 1,590 1,513 73.659
27/10/2017 1,525 1,505 -2,40 1,554 1,505 68.034
26/10/2017 1,500 1,542 1,38 1,550 1,500 128.678
25/10/2017 1,521 1,521 -1,30 1,571 1,521 97.781
24/10/2017 1,530 1,541 0,72 1,552 1,525 33.313
23/10/2017 1,570 1,530 -1,29 1,570 1,510 166.673
20/10/2017 1,520 1,550 1,17 1,574 1,502 97.759
19/10/2017 1,556 1,532 -1,86 1,594 1,518 259.354
18/10/2017 1,495 1,561 3,38 1,609 1,495 387.985
17/10/2017 1,487 1,510 0,67 1,538 1,484 235.301
16/10/2017 1,500 1,500 2,04 1,512 1,475 151.213
13/10/2017 1,473 1,470 -1,34 1,505 1,462 135.067
12/10/2017 1,500 1,490 -0,67 1,513 1,480 122.243
11/10/2017 1,525 1,500 2,46 1,525 1,476 137.791
10/10/2017 1,478 1,464 -3,37 1,510 1,450 313.982
09/10/2017 1,529 1,515 2,57 1,534 1,502 189.061
06/10/2017 1,506 1,477 -3,46 1,528 1,463 275.016
05/10/2017 1,441 1,530 5,74 1,530 1,441 181.336
04/10/2017 1,512 1,447 -5,42 1,544 1,395 620.918
03/10/2017 1,552 1,530 0,00 1,552 1,500 638.000
02/10/2017 1,593 1,530 -5,44 1,600 1,525 325.660
29/09/2017 1,616 1,618 -0,12 1,643 1,609 383.777
28/09/2017 1,652 1,620 -3,28 1,686 1,620 162.492
27/09/2017 1,690 1,675 -0,42 1,696 1,630 169.228
26/09/2017 1,682 1,682 -1,06 1,714 1,682 99.654
25/09/2017 1,731 1,700 -1,73 1,733 1,675 220.669
22/09/2017 1,739 1,730 0,46 1,739 1,720 57.005
21/09/2017 1,735 1,722 0,17 1,740 1,708 152.831
20/09/2017 1,711 1,719 0,59 1,730 1,708 64.576
19/09/2017 1,702 1,709 -0,29 1,738 1,702 67.859
18/09/2017 1,744 1,714 -1,44 1,744 1,712 55.022
15/09/2017 1,754 1,739 -0,06 1,754 1,691 271.043
14/09/2017 1,718 1,740 -0,23 1,760 1,675 248.652
13/09/2017 1,710 1,744 2,59 1,744 1,710 144.068
12/09/2017 1,685 1,700 -0,18 1,725 1,680 95.727
11/09/2017 1,680 1,703 1,07 1,719 1,680 66.004
08/09/2017 1,737 1,685 -3,60 1,741 1,685 218.121
07/09/2017 1,760 1,748 0,34 1,760 1,715 143.410
06/09/2017 1,747 1,742 0,35 1,765 1,709 237.571
05/09/2017 1,705 1,736 0,93 1,746 1,705 75.189
04/09/2017 1,721 1,720 -0,41 1,740 1,712 112.295
01/09/2017 1,752 1,727 -0,86 1,760 1,724 128.961
31/08/2017 1,727 1,742 0,40 1,780 1,722 122.359
30/08/2017 1,715 1,735 1,23 1,798 1,715 93.065
29/08/2017 1,765 1,714 -2,61 1,782 1,714 118.251
28/08/2017 1,799 1,760 -2,22 1,799 1,760 94.746
25/08/2017 1,800 1,800 0,84 1,800 1,770 64.611
24/08/2017 1,732 1,785 3,12 1,801 1,731 183.021
23/08/2017 1,731 1,731 -1,09 1,754 1,730 62.725
22/08/2017 1,760 1,750 -0,57 1,760 1,730 60.916
21/08/2017 1,727 1,760 1,44 1,774 1,711 84.831
18/08/2017 1,706 1,735 1,46 1,741 1,705 50.050
17/08/2017 1,740 1,710 -2,84 1,754 1,653 347.004
16/08/2017 1,736 1,760 1,50 1,777 1,736 40.384
15/08/2017 1,733 1,734 0,06 1,757 1,733 20.655
14/08/2017 1,739 1,733 -0,29 1,760 1,727 72.233
11/08/2017 1,751 1,738 -3,50 1,764 1,717 163.543
10/08/2017 1,832 1,801 -1,04 1,845 1,762 164.360
09/08/2017 1,865 1,820 -2,15 1,894 1,812 308.347
08/08/2017 1,794 1,860 3,91 1,910 1,790 658.585
07/08/2017 1,770 1,790 1,13 1,796 1,752 91.343
04/08/2017 1,702 1,770 2,91 1,780 1,700 205.791
03/08/2017 1,759 1,720 -0,58 1,759 1,716 46.765
02/08/2017 1,777 1,730 -1,14 1,787 1,725 61.329
01/08/2017 1,793 1,750 0,00 1,795 1,741 129.372
31/07/2017 1,735 1,750 2,34 1,750 1,710 143.616
28/07/2017 1,691 1,710 0,59 1,723 1,676 70.931
27/07/2017 1,740 1,700 -0,06 1,740 1,662 170.981
26/07/2017 1,740 1,701 -1,45 1,761 1,694 159.190
25/07/2017 1,720 1,726 0,35 1,754 1,711 76.202
24/07/2017 1,760 1,720 -1,83 1,760 1,700 107.899
21/07/2017 1,800 1,752 -2,12 1,800 1,752 89.760
20/07/2017 1,780 1,790 0,96 1,830 1,762 138.042
19/07/2017 1,800 1,773 1,31 1,810 1,760 111.527
18/07/2017 1,720 1,750 1,74 1,850 1,710 640.203
17/07/2017 1,690 1,720 1,65 1,730 1,690 58.237
14/07/2017 1,703 1,692 -0,99 1,758 1,670 211.068
13/07/2017 1,740 1,709 -2,84 1,760 1,703 124.998
12/07/2017 1,730 1,759 2,87 1,759 1,685 110.568
11/07/2017 1,690 1,710 1,48 1,716 1,640 136.416
10/07/2017 1,631 1,685 2,43 1,685 1,631 115.780
07/07/2017 1,676 1,645 -1,85 1,698 1,630 89.033
06/07/2017 1,730 1,676 -1,99 1,730 1,606 185.057
05/07/2017 1,750 1,710 1,50 1,787 1,703 275.535
04/07/2017 1,671 1,685 -1,45 1,714 1,671 115.735
03/07/2017 1,729 1,710 1,41 1,729 1,667 192.789
30/06/2017 1,686 1,686 0,00 1,733 1,686 151.464
29/06/2017 1,733 1,686 -1,39 1,752 1,686 148.475
28/06/2017 1,733 1,710 0,84 1,741 1,668 163.561
27/06/2017 1,751 1,695 -3,31 1,771 1,695 211.568
26/06/2017 1,724 1,753 1,66 1,777 1,724 143.704
23/06/2017 1,743 1,725 0,06 1,753 1,724 73.921
22/06/2017 1,695 1,724 -0,44 1,781 1,695 235.908
21/06/2017 1,711 1,731 -0,11 1,748 1,686 156.109
20/06/2017 1,715 1,733 0,00 1,780 1,714 177.018
19/06/2017 1,762 1,733 -0,55 1,762 1,711 103.632
16/06/2017 1,717 1,743 1,16 1,762 1,705 179.897
15/06/2017 1,845 1,723 -5,78 1,845 1,723 511.516
14/06/2017 1,714 1,829 8,47 1,895 1,695 1.068.818
13/06/2017 1,690 1,686 1,96 1,731 1,635 369.107
12/06/2017 1,631 1,653 1,40 1,708 1,619 435.043
09/06/2017 1,657 1,631 -2,17 1,743 1,600 762.839
08/06/2017 1,791 1,667 -8,85 1,810 1,524 1.656.374
07/06/2017 1,876 1,829 -3,52 1,920 1,791 963.589
06/06/2017 1,954 1,895 -2,45 1,954 1,886 354.295
05/06/2017 1,926 1,943 0,54 1,968 1,919 114.270
02/06/2017 1,952 1,932 -0,05 1,971 1,926 226.470
01/06/2017 2,010 1,933 -2,40 2,046 1,914 384.442
31/05/2017 1,933 1,981 3,48 2,000 1,924 339.882
30/05/2017 1,934 1,914 -1,37 1,960 1,905 373.664
29/05/2017 1,971 1,941 -1,59 1,991 1,935 107.701
26/05/2017 2,018 1,972 -1,80 2,018 1,972 262.795
25/05/2017 2,038 2,009 -0,71 2,073 1,963 770.086
24/05/2017 1,956 2,023 6,15 2,029 1,924 963.934
23/05/2017 1,896 1,906 0,70 1,935 1,887 209.551
22/05/2017 1,905 1,892 -1,05 1,924 1,886 91.473
19/05/2017 1,867 1,912 1,93 1,930 1,862 239.282
18/05/2017 1,857 1,876 -1,05 1,901 1,839 459.743
17/05/2017 1,981 1,896 -4,19 1,981 1,888 370.226
16/05/2017 1,999 1,979 2,11 2,036 1,936 665.567
15/05/2017 1,936 1,938 1,24 1,951 1,887 115.702
12/05/2017 1,971 1,914 -2,85 1,983 1,879 533.180
11/05/2017 1,990 1,971 -0,96 2,012 1,968 236.852
10/05/2017 2,036 1,990 -1,51 2,036 1,984 274.369
09/05/2017 2,066 2,020 -1,76 2,066 1,987 492.888
08/05/2017 2,000 2,056 3,20 2,076 1,984 854.974
05/05/2017 1,941 1,992 3,10 2,000 1,924 675.701
04/05/2017 1,923 1,932 1,50 1,942 1,905 492.711
03/05/2017 1,886 1,904 0,91 1,924 1,876 176.487
02/05/2017 1,858 1,887 0,81 1,898 1,858 122.130
28/04/2017 1,943 1,871 -2,48 1,943 1,871 337.574
27/04/2017 1,958 1,919 -1,37 1,958 1,916 251.455
26/04/2017 1,886 1,946 3,55 1,962 1,848 668.869
25/04/2017 1,846 1,879 1,70 1,888 1,815 323.616
24/04/2017 1,837 1,848 4,86 1,871 1,767 763.469
21/04/2017 1,794 1,762 -2,37 1,851 1,762 1.067.581
20/04/2017 1,905 1,805 -5,72 1,943 1,791 1.379.890
19/04/2017 1,840 1,914 2,50 1,946 1,833 483.597
18/04/2017 1,962 1,868 -3,78 1,962 1,849 671.997
13/04/2017 1,919 1,941 0,79 1,943 1,876 347.357
12/04/2017 1,943 1,926 -1,84 1,975 1,905 371.200
11/04/2017 1,984 1,962 -1,67 2,010 1,916 575.638
10/04/2017 2,010 1,995 -1,37 2,064 1,981 306.095
07/04/2017 2,010 2,023 0,66 2,038 1,971 456.853
06/04/2017 2,080 2,010 -3,65 2,080 2,010 714.301
05/04/2017 2,057 2,086 1,44 2,095 2,019 1.000.548
04/04/2017 2,038 2,056 0,51 2,056 1,876 2.083.708
03/04/2017 2,138 2,046 -3,16 2,139 2,031 1.351.496
31/03/2017 2,191 2,112 -2,76 2,206 2,086 2.360.547
30/03/2017 2,246 2,172 -4,00 2,279 2,171 1.745.962
29/03/2017 2,357 2,263 -3,41 2,390 2,210 2.514.665
28/03/2017 2,399 2,343 -0,61 2,442 2,306 3.912.799
27/03/2017 2,233 2,357 5,54 2,371 2,210 4.204.082
24/03/2017 2,174 2,233 3,40 2,248 2,127 3.856.777
23/03/2017 2,133 2,160 2,16 2,191 2,106 1.857.828
22/03/2017 2,142 2,114 -2,20 2,162 2,085 2.012.931
21/03/2017 2,238 2,162 -2,16 2,266 2,152 2.577.929
20/03/2017 2,038 2,210 6,67 2,281 2,032 5.612.392
17/03/2017 2,095 2,071 -0,28 2,118 2,058 838.874
16/03/2017 2,120 2,077 -1,13 2,132 2,067 705.256
15/03/2017 2,096 2,101 -0,63 2,142 2,095 318.190
14/03/2017 2,161 2,114 -2,20 2,180 2,071 939.981
13/03/2017 2,085 2,162 4,13 2,164 2,083 1.040.310
10/03/2017 2,076 2,076 0,46 2,095 2,052 364.744
09/03/2017 2,077 2,067 0,00 2,105 2,067 376.552
08/03/2017 2,048 2,067 1,31 2,123 2,012 989.121
07/03/2017 2,057 2,040 -0,42 2,076 2,027 607.361
06/03/2017 2,120 2,049 -2,93 2,120 2,049 479.731
03/03/2017 2,131 2,111 -1,07 2,150 2,071 424.863
02/03/2017 2,160 2,133 -0,88 2,164 2,107 406.261
01/03/2017 2,114 2,152 1,35 2,181 2,070 981.057
28/02/2017 2,197 2,124 -3,00 2,204 2,096 948.863
27/02/2017 2,284 2,190 1,64 2,315 2,163 1.464.384
24/02/2017 2,220 2,154 -2,46 2,220 2,153 606.035
23/02/2017 2,186 2,209 2,07 2,229 2,145 584.229
22/02/2017 2,143 2,164 0,98 2,228 2,127 812.267
21/02/2017 2,296 2,143 -5,78 2,296 2,126 1.246.655
20/02/2017 2,251 2,274 2,93 2,318 2,162 2.296.314
17/02/2017 2,162 2,210 5,60 2,275 2,147 2.446.487
16/02/2017 2,067 2,092 1,29 2,113 2,058 1.614.236
15/02/2017 2,023 2,066 2,07 2,086 2,004 1.314.112
14/02/2017 2,057 2,024 -1,48 2,057 2,013 547.718
13/02/2017 2,073 2,054 -0,87 2,076 2,031 666.739
10/02/2017 2,111 2,072 -0,59 2,112 2,052 624.422
09/02/2017 2,048 2,085 1,62 2,121 2,020 708.938
08/02/2017 2,126 2,051 -2,18 2,143 2,030 1.246.230
07/02/2017 1,975 2,097 6,17 2,137 1,891 1.855.174
06/02/2017 2,005 1,975 0,88 2,054 1,945 1.527.357
03/02/2017 1,998 1,958 -1,11 2,025 1,944 1.570.578
02/02/2017 2,054 1,980 -1,82 2,110 1,934 3.318.300
01/02/2017 2,145 2,017 -8,90 2,363 2,008 4.152.133
31/01/2017 2,787 2,214 -14,99 2,956 2,154 12.096.850
30/01/2017 2,466 2,604 7,61 2,704 2,448 4.236.054
27/01/2017 2,273 2,420 7,76 2,452 2,255 2.807.375
26/01/2017 2,200 2,246 2,51 2,263 2,163 901.545
25/01/2017 2,218 2,191 -1,24 2,268 2,160 948.564
24/01/2017 2,269 2,218 -2,89 2,379 2,210 1.954.510
23/01/2017 2,108 2,284 8,82 2,288 2,064 2.132.505
20/01/2017 2,119 2,099 1,96 2,173 2,072 1.624.914
19/01/2017 1,975 2,059 4,47 2,104 1,934 1.351.491
18/01/2017 1,954 1,971 1,46 1,976 1,927 627.813
17/01/2017 1,870 1,943 4,13 1,974 1,861 1.332.114
16/01/2017 1,879 1,866 -1,41 1,898 1,861 159.708
13/01/2017 1,915 1,892 0,98 1,915 1,870 280.733
12/01/2017 1,965 1,874 -3,86 1,965 1,872 341.141
11/01/2017 1,986 1,949 -1,57 1,986 1,948 219.730
10/01/2017 1,998 1,980 -0,18 2,003 1,946 195.044
09/01/2017 1,971 1,984 0,70 2,012 1,943 496.658
06/01/2017 1,969 1,970 0,51 1,970 1,893 244.493
05/01/2017 1,866 1,960 5,01 1,997 1,843 1.114.610
04/01/2017 1,851 1,866 1,80 1,869 1,834 245.365
03/01/2017 1,833 1,833 1,01 1,861 1,824 336.148
02/01/2017 1,814 1,815 2,59 1,860 1,790 231.590
30/12/2016 1,815 1,769 -2,03 1,839 1,769 529.725
29/12/2016 1,843 1,806 -0,56 1,861 1,793 406.459
28/12/2016 1,879 1,816 -3,37 1,879 1,775 369.564
27/12/2016 1,882 1,879 -1,11 1,907 1,852 194.428
23/12/2016 1,986 1,900 -3,85 1,986 1,900 286.782
22/12/2016 2,017 1,976 -0,65 2,024 1,953 268.537
21/12/2016 2,032 1,989 0,46 2,032 1,943 374.697
20/12/2016 1,916 1,980 2,03 2,002 1,916 408.621
19/12/2016 1,921 1,941 0,95 1,954 1,916 213.830

Mas noticias

publicidad