17 de Octubre, 12:40 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

QUABIT (QBT)QUABIT (QBT)

-0,02-1,96 %
0,90

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
16/10/2019 0,840 0,917 9,17 0,929 0,840 1.980.157
15/10/2019 0,830 0,840 0,84 0,858 0,824 302.080
14/10/2019 0,842 0,833 0,85 0,842 0,823 55.183
11/10/2019 0,835 0,826 -0,72 0,839 0,821 237.264
10/10/2019 0,840 0,832 0,60 0,842 0,820 282.923
09/10/2019 0,816 0,827 2,73 0,835 0,805 296.182
08/10/2019 0,819 0,805 -1,23 0,819 0,790 427.334
07/10/2019 0,793 0,815 0,87 0,818 0,793 132.402
04/10/2019 0,814 0,808 0,87 0,814 0,794 74.604
03/10/2019 0,799 0,801 2,04 0,817 0,782 401.670
02/10/2019 0,795 0,785 -1,75 0,820 0,782 332.763
01/10/2019 0,805 0,799 -0,75 0,805 0,782 309.655
30/09/2019 0,801 0,805 -0,62 0,824 0,795 154.914
27/09/2019 0,790 0,810 1,63 0,818 0,785 232.009
26/09/2019 0,820 0,797 -2,80 0,841 0,789 492.546
25/09/2019 0,842 0,820 -1,20 0,844 0,806 301.307
24/09/2019 0,830 0,830 1,22 0,844 0,820 733.418
23/09/2019 0,787 0,820 2,12 0,825 0,770 989.251
20/09/2019 0,850 0,803 -5,75 0,866 0,792 1.380.613
19/09/2019 0,879 0,852 -2,63 0,886 0,834 681.374
18/09/2019 0,890 0,875 -2,78 0,893 0,860 265.654
17/09/2019 0,946 0,900 -4,36 0,947 0,886 342.373
16/09/2019 0,920 0,941 2,06 0,954 0,907 575.516
13/09/2019 0,885 0,922 6,47 0,940 0,874 939.778
12/09/2019 0,861 0,866 2,12 0,875 0,836 1.109.610
11/09/2019 0,826 0,848 4,69 0,905 0,823 1.485.005
10/09/2019 0,810 0,810 -0,37 0,823 0,803 459.703
09/09/2019 0,802 0,813 -0,25 0,826 0,802 88.369
06/09/2019 0,814 0,815 -0,24 0,829 0,807 133.558
05/09/2019 0,806 0,817 1,24 0,820 0,801 136.354
04/09/2019 0,819 0,807 -1,59 0,840 0,802 223.091
03/09/2019 0,835 0,820 -0,24 0,835 0,820 217.045
02/09/2019 0,841 0,822 -3,29 0,854 0,821 96.484
30/08/2019 0,838 0,850 1,67 0,872 0,828 434.305
29/08/2019 0,822 0,836 1,33 0,846 0,822 123.214
28/08/2019 0,826 0,825 -0,96 0,844 0,821 93.075
27/08/2019 0,846 0,833 -1,42 0,857 0,820 276.489
26/08/2019 0,879 0,845 -2,87 0,879 0,845 117.123
23/08/2019 0,869 0,870 -1,14 0,890 0,859 186.815
22/08/2019 0,899 0,880 -2,00 0,924 0,879 308.547
21/08/2019 0,880 0,898 2,75 0,898 0,848 251.883
20/08/2019 0,850 0,874 1,39 0,877 0,842 181.626
19/08/2019 0,841 0,862 6,16 0,863 0,814 129.681
16/08/2019 0,831 0,812 -4,47 0,858 0,812 182.391
15/08/2019 0,859 0,850 -0,23 0,866 0,827 160.247
14/08/2019 0,866 0,852 0,12 0,866 0,827 95.723
13/08/2019 0,880 0,851 -2,30 0,880 0,840 115.408
12/08/2019 0,911 0,871 -1,14 0,920 0,840 183.236
09/08/2019 0,890 0,881 0,11 0,930 0,881 282.958
08/08/2019 0,886 0,880 0,23 0,899 0,870 80.899
07/08/2019 0,872 0,878 1,27 0,900 0,861 152.496
06/08/2019 0,918 0,867 -3,34 0,918 0,857 164.694
05/08/2019 0,910 0,897 -2,50 0,939 0,891 227.845
02/08/2019 0,940 0,920 -2,54 0,976 0,920 254.206
01/08/2019 0,955 0,944 -0,63 0,968 0,944 123.581
31/07/2019 0,960 0,950 -1,45 0,983 0,950 131.082
30/07/2019 0,945 0,964 1,37 0,984 0,944 469.587
29/07/2019 0,980 0,951 -1,25 0,984 0,930 280.511
26/07/2019 1,000 0,963 -1,73 1,002 0,953 295.304
25/07/2019 1,010 0,980 -3,16 1,024 0,980 248.864
24/07/2019 1,008 1,012 -1,36 1,036 1,008 200.618
23/07/2019 1,040 1,026 -0,97 1,050 1,016 114.926
22/07/2019 1,052 1,036 -0,58 1,060 1,008 176.812
19/07/2019 1,060 1,042 -2,07 1,078 1,034 285.945
18/07/2019 1,058 1,064 1,33 1,068 1,036 140.724
17/07/2019 1,080 1,050 -2,05 1,088 1,036 505.240
16/07/2019 1,002 1,072 6,35 1,090 1,002 1.003.879
15/07/2019 1,020 1,008 -0,79 1,030 1,000 212.875
12/07/2019 1,026 1,016 -0,97 1,046 1,002 528.996
11/07/2019 1,008 1,026 4,59 1,026 0,999 328.529
10/07/2019 1,006 0,981 -2,87 1,024 0,973 631.486
09/07/2019 0,951 1,010 7,10 1,010 0,920 757.308
08/07/2019 1,022 0,943 -7,37 1,030 0,943 755.724
05/07/2019 1,020 1,018 0,59 1,030 1,000 537.985
04/07/2019 1,050 1,012 -3,62 1,054 1,012 577.100
03/07/2019 1,050 1,050 1,55 1,054 1,040 477.184
02/07/2019 1,054 1,034 -2,27 1,064 1,032 281.184
01/07/2019 1,100 1,058 -3,47 1,118 1,054 272.099
28/06/2019 1,054 1,096 4,18 1,096 1,054 154.557
27/06/2019 1,050 1,052 0,19 1,078 1,048 159.648
26/06/2019 1,058 1,050 -3,31 1,098 1,050 132.629
25/06/2019 1,084 1,086 0,74 1,116 1,068 126.115
24/06/2019 1,076 1,078 3,45 1,078 1,052 158.414
21/06/2019 1,080 1,042 -1,14 1,080 1,040 503.746
20/06/2019 1,052 1,054 0,00 1,080 1,022 477.069
19/06/2019 1,070 1,054 0,38 1,070 1,024 272.240
18/06/2019 1,058 1,050 -0,76 1,060 1,018 266.039
17/06/2019 1,116 1,058 -4,34 1,126 1,050 192.299
14/06/2019 1,140 1,106 -1,78 1,140 1,064 363.740
13/06/2019 1,158 1,126 -1,57 1,158 1,126 83.045
12/06/2019 1,156 1,144 -1,55 1,160 1,136 104.862
11/06/2019 1,160 1,162 -1,53 1,180 1,158 85.950
10/06/2019 1,184 1,180 1,72 1,184 1,160 183.884
07/06/2019 1,180 1,160 -1,02 1,184 1,152 71.192
06/06/2019 1,200 1,172 0,86 1,200 1,162 113.574
05/06/2019 1,170 1,162 0,35 1,180 1,154 86.896
04/06/2019 1,146 1,158 -0,17 1,178 1,146 136.353
03/06/2019 1,164 1,160 -2,68 1,164 1,146 205.365
31/05/2019 1,180 1,192 0,00 1,192 1,160 120.326
30/05/2019 1,174 1,192 -0,67 1,218 1,170 126.871
29/05/2019 1,194 1,200 -0,66 1,202 1,176 98.133
28/05/2019 1,206 1,208 -0,17 1,224 1,200 94.154
27/05/2019 1,280 1,210 -0,82 1,280 1,204 120.558
24/05/2019 1,210 1,220 2,01 1,254 1,180 105.282
23/05/2019 1,220 1,196 -3,55 1,228 1,192 167.369
22/05/2019 1,238 1,240 2,99 1,250 1,210 147.327
21/05/2019 1,272 1,204 -6,67 1,274 1,136 614.881
20/05/2019 1,290 1,290 -0,62 1,310 1,280 163.469
17/05/2019 1,250 1,298 4,17 1,300 1,222 233.573
16/05/2019 1,200 1,246 2,98 1,246 1,188 178.733
15/05/2019 1,210 1,210 -1,14 1,216 1,164 212.180
14/05/2019 1,204 1,224 0,82 1,244 1,204 131.842
13/05/2019 1,248 1,214 -3,04 1,250 1,206 104.788
10/05/2019 1,222 1,252 1,46 1,260 1,204 112.674
09/05/2019 1,268 1,234 -1,28 1,268 1,212 136.198
08/05/2019 1,250 1,250 -3,70 1,276 1,250 173.029
07/05/2019 1,272 1,298 0,15 1,300 1,260 178.975
06/05/2019 1,320 1,296 -2,56 1,330 1,266 318.620
03/05/2019 1,310 1,330 2,62 1,370 1,282 578.861
02/05/2019 1,230 1,296 5,88 1,300 1,200 450.973
30/04/2019 1,200 1,224 0,00 1,230 1,200 93.894
29/04/2019 1,206 1,224 1,16 1,224 1,164 139.716
26/04/2019 1,230 1,210 -0,82 1,230 1,200 200.174
25/04/2019 1,158 1,220 3,39 1,220 1,158 281.007
24/04/2019 1,188 1,180 0,85 1,190 1,160 443.011
23/04/2019 1,172 1,170 -1,68 1,180 1,158 78.070
18/04/2019 1,196 1,190 -0,50 1,196 1,166 53.995
17/04/2019 1,188 1,196 2,40 1,196 1,144 184.484
16/04/2019 1,180 1,168 -0,68 1,184 1,150 109.729
15/04/2019 1,198 1,176 -0,84 1,198 1,162 246.281
12/04/2019 1,180 1,186 1,89 1,186 1,142 146.146
11/04/2019 1,108 1,164 3,74 1,184 1,108 357.458
10/04/2019 1,128 1,122 -0,18 1,156 1,098 365.786
09/04/2019 1,200 1,124 -5,70 1,200 1,098 1.094.312
08/04/2019 1,218 1,192 -2,77 1,220 1,192 404.749
05/04/2019 1,230 1,226 -0,16 1,230 1,212 90.763
04/04/2019 1,230 1,228 -0,16 1,250 1,218 172.930
03/04/2019 1,220 1,230 1,15 1,242 1,220 182.306
02/04/2019 1,250 1,216 -0,49 1,250 1,208 257.245
01/04/2019 1,290 1,222 -3,02 1,290 1,208 282.745
29/03/2019 1,278 1,260 0,48 1,280 1,256 109.196
28/03/2019 1,272 1,254 -2,79 1,280 1,252 142.183
27/03/2019 1,300 1,290 -0,46 1,310 1,280 49.138
26/03/2019 1,282 1,296 1,09 1,308 1,276 63.269
25/03/2019 1,298 1,282 -1,99 1,298 1,278 159.504
22/03/2019 1,340 1,308 -2,24 1,340 1,304 161.259
21/03/2019 1,310 1,338 2,14 1,340 1,284 162.583
20/03/2019 1,320 1,310 -0,46 1,324 1,274 127.118
19/03/2019 1,340 1,316 -1,05 1,340 1,298 113.904
18/03/2019 1,340 1,330 -0,30 1,344 1,322 79.245
15/03/2019 1,338 1,334 0,15 1,346 1,318 91.107
14/03/2019 1,350 1,332 0,00 1,350 1,316 69.944
13/03/2019 1,310 1,332 0,45 1,348 1,250 312.839
12/03/2019 1,328 1,326 -0,15 1,338 1,320 93.974
11/03/2019 1,310 1,328 1,37 1,338 1,304 147.232
08/03/2019 1,320 1,310 -0,30 1,338 1,302 128.289
07/03/2019 1,372 1,314 -4,09 1,384 1,312 352.626
06/03/2019 1,436 1,370 -3,93 1,436 1,370 331.796
05/03/2019 1,448 1,426 -0,83 1,448 1,414 62.554
04/03/2019 1,440 1,438 0,84 1,450 1,414 140.721
01/03/2019 1,400 1,426 2,59 1,438 1,400 136.808
28/02/2019 1,402 1,390 -1,14 1,420 1,390 67.535
27/02/2019 1,428 1,406 -0,99 1,428 1,390 106.803
26/02/2019 1,430 1,420 0,42 1,434 1,400 132.012
25/02/2019 1,426 1,414 0,43 1,440 1,406 61.960
22/02/2019 1,412 1,408 -0,56 1,440 1,404 107.700
21/02/2019 1,454 1,416 -2,21 1,458 1,414 105.666
20/02/2019 1,402 1,448 2,26 1,454 1,402 156.231
19/02/2019 1,430 1,416 -0,56 1,430 1,396 78.417
18/02/2019 1,378 1,424 2,74 1,424 1,378 98.061
15/02/2019 1,416 1,386 0,14 1,416 1,386 48.725
14/02/2019 1,402 1,384 -1,00 1,412 1,384 112.264
13/02/2019 1,376 1,398 1,01 1,428 1,376 107.406
12/02/2019 1,420 1,384 0,00 1,420 1,372 112.891
11/02/2019 1,380 1,384 0,00 1,430 1,378 215.981
08/02/2019 1,400 1,384 -0,86 1,404 1,370 64.108
07/02/2019 1,420 1,396 -1,69 1,430 1,382 153.551
06/02/2019 1,418 1,420 -0,14 1,460 1,414 194.926
05/02/2019 1,388 1,422 1,86 1,454 1,388 201.808
04/02/2019 1,392 1,396 1,60 1,418 1,368 65.572
01/02/2019 1,402 1,374 -1,86 1,428 1,366 180.593
31/01/2019 1,462 1,400 -6,29 1,496 1,400 391.864
30/01/2019 1,478 1,494 1,08 1,500 1,452 107.172
29/01/2019 1,530 1,478 -2,25 1,530 1,478 168.230
28/01/2019 1,530 1,512 1,34 1,568 1,498 347.721
25/01/2019 1,500 1,492 -0,27 1,538 1,480 138.607
24/01/2019 1,508 1,496 0,00 1,548 1,454 262.483
23/01/2019 1,452 1,496 2,33 1,510 1,440 237.646
22/01/2019 1,462 1,462 -0,95 1,492 1,452 254.327
21/01/2019 1,440 1,476 2,93 1,522 1,420 664.002
18/01/2019 1,410 1,434 0,28 1,452 1,408 311.861
17/01/2019 1,398 1,430 3,77 1,466 1,390 442.044
16/01/2019 1,390 1,378 1,03 1,390 1,340 160.023
15/01/2019 1,408 1,364 -1,59 1,408 1,354 139.354
14/01/2019 1,378 1,386 -0,14 1,398 1,362 92.618
11/01/2019 1,390 1,388 0,58 1,448 1,376 270.171
10/01/2019 1,380 1,380 -0,72 1,410 1,370 121.956
09/01/2019 1,450 1,390 -2,11 1,450 1,390 158.659
08/01/2019 1,446 1,420 -1,80 1,468 1,390 241.842
07/01/2019 1,478 1,446 0,00 1,478 1,402 133.249
04/01/2019 1,384 1,446 1,12 1,474 1,384 203.180
03/01/2019 1,460 1,430 -1,52 1,460 1,400 133.226
02/01/2019 1,308 1,452 11,69 1,452 1,300 243.788
31/12/2018 1,312 1,300 -1,07 1,340 1,286 282.265
28/12/2018 1,332 1,314 -0,61 1,364 1,294 644.704
27/12/2018 1,350 1,322 -5,57 1,400 1,316 441.509
24/12/2018 1,406 1,400 -1,41 1,444 1,388 95.973
21/12/2018 1,410 1,420 -0,70 1,430 1,376 335.451
20/12/2018 1,420 1,430 -2,85 1,468 1,410 204.205
19/12/2018 1,528 1,472 -3,66 1,528 1,422 173.455
18/12/2018 1,504 1,528 -1,93 1,550 1,490 140.650
17/12/2018 1,576 1,558 -1,27 1,576 1,520 89.760
14/12/2018 1,574 1,578 -0,38 1,598 1,530 77.935
13/12/2018 1,630 1,584 -2,10 1,630 1,576 72.663
12/12/2018 1,530 1,618 5,89 1,632 1,526 188.530
11/12/2018 1,526 1,528 0,66 1,550 1,502 94.448
10/12/2018 1,542 1,518 -3,92 1,570 1,502 110.826
07/12/2018 1,538 1,580 2,33 1,580 1,512 157.048
06/12/2018 1,600 1,544 -6,08 1,648 1,512 300.953
05/12/2018 1,642 1,644 -2,03 1,670 1,580 125.502
04/12/2018 1,664 1,678 -0,12 1,680 1,652 59.874
03/12/2018 1,654 1,680 -0,83 1,700 1,654 70.269
30/11/2018 1,700 1,694 -0,35 1,700 1,668 102.671
29/11/2018 1,696 1,700 0,59 1,700 1,670 85.060
28/11/2018 1,702 1,690 -0,82 1,704 1,672 105.644
27/11/2018 1,706 1,704 -0,23 1,714 1,676 100.164
26/11/2018 1,748 1,708 -1,84 1,748 1,700 130.696
23/11/2018 1,730 1,740 0,69 1,740 1,704 54.259
22/11/2018 1,766 1,728 -1,71 1,766 1,716 112.478
21/11/2018 1,700 1,758 3,41 1,758 1,696 204.803
20/11/2018 1,714 1,700 -1,62 1,730 1,678 74.942
19/11/2018 1,718 1,728 -0,12 1,748 1,712 172.988
16/11/2018 1,730 1,730 0,12 1,736 1,704 62.138
15/11/2018 1,728 1,728 -0,12 1,728 1,682 139.146
14/11/2018 1,720 1,730 0,00 1,730 1,678 62.874
13/11/2018 1,730 1,730 0,00 1,730 1,680 59.277
12/11/2018 1,724 1,730 0,12 1,730 1,670 65.623
09/11/2018 1,738 1,728 -0,35 1,738 1,666 113.142
08/11/2018 1,740 1,734 0,81 1,740 1,712 35.861
07/11/2018 1,764 1,720 -1,04 1,764 1,700 37.321
06/11/2018 1,710 1,738 0,00 1,738 1,682 81.924
05/11/2018 1,776 1,738 -1,81 1,776 1,702 66.277
02/11/2018 1,766 1,770 0,80 1,770 1,730 72.769
01/11/2018 1,698 1,756 3,29 1,766 1,694 135.644
31/10/2018 1,642 1,700 2,29 1,700 1,628 169.731
30/10/2018 1,616 1,662 0,73 1,676 1,616 104.736
29/10/2018 1,700 1,650 -0,84 1,700 1,624 156.378
26/10/2018 1,594 1,664 4,65 1,676 1,522 209.341
25/10/2018 1,480 1,590 3,92 1,590 1,480 339.755
24/10/2018 1,400 1,530 10,23 1,530 1,400 332.789
23/10/2018 1,432 1,388 -6,22 1,456 1,370 519.724
22/10/2018 1,492 1,480 -0,94 1,526 1,470 233.187
19/10/2018 1,510 1,494 -3,24 1,558 1,460 281.620
18/10/2018 1,542 1,544 -1,03 1,560 1,536 150.196

Mas noticias

publicidad
publicidad