Quant(QNT)Hoy
$102.91
hace 1 años
$60.04
hace 2 años
$100.83
hace 3 años
$95.24
hace 4 años
$353.24
hace 5 años
$7.81
hace 6 años
$5.22
hace 7 años
$0.660355
Quant Historial de precios
(QNT)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $101.7179 | $103.5 | $101.19 | $101.6211 | $11.056M |
2025-09-05 | $100.2455 | $102.94 | $100.11 | $101.7384 | $15.932M |
2025-09-04 | $101.8129 | $102.04 | $99.56 | $100.52 | $325.272K |
2025-09-03 | $99.87545 | $102.97 | $99.71 | $101.8423 | $15.351M |
2025-09-02 | $101.4618 | $102.18 | $98.26 | $99.86505 | $20.041M |
2025-09-01 | $104.6835 | $105.05 | $100.6 | $101.3997 | $17.225M |
2025-08-31 | $103.8363 | $106.52 | $103.08 | $104.7163 | $10.624M |
2025-08-30 | $102.3023 | $104.18 | $100.83 | $103.7845 | $12.642M |
2025-08-29 | $104.4042 | $104.8 | $101.28 | $102.2384 | $18.264M |
2025-08-28 | $105.6712 | $105.8 | $103.49 | $104.4931 | $15.675M |
2025-08-27 | $105.1450 | $107.67 | $104.44 | $105.7200 | $12.929M |
2025-08-26 | $103.4651 | $106 | $100.44 | $105.1620 | $20.006M |
2025-08-25 | $106.1440 | $110.52 | $102.68 | $103.14 | $814.600K |
2025-08-24 | $108.7535 | $109.8 | $105.47 | $106.0809 | $15.892M |
2025-08-23 | $109.3220 | $111.33 | $107.87 | $108.7038 | $20.764M |
2025-08-22 | $106.4026 | $111.1 | $103.65 | $109.0942 | $27.499M |
2025-08-21 | $104.0914 | $108.6 | $104.73 | $106.3609 | $18.060M |
2025-08-20 | $105.1277 | $105.36 | $101.52 | $103.9153 | $20.406M |
2025-08-19 | $106.6688 | $108.6 | $103.21 | $105.0607 | $20.832M |
2025-08-18 | $109.9165 | $110.01 | $105.48 | $106.7870 | $19.167M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
Quant(QNT)
