XNAS
Datos históricos de QCR Holdings, Inc.
QCR Holdings, Inc. · QCRH
$97.21
▼ -0.07 (-0.07%)
Última operación · 10/10/2026, 17:31:28 UTC
- Variación en el periodo
- +39.33%
- Máximo
- US$108.11
- 14 de agosto de 2026
- Mínimo
- US$66.65
- 16 de octubre de 2025
- Volumen medio diario
- 0.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 98.17 | 98.50 | 96.99 | 97.21 | −1.35% | 115,223.187 |
| 8 oct 2026 | 97.27 | 98.79 | 96.09 | 98.54 | +1.00% | 156,106.629 |
| 7 oct 2026 | 97.78 | 98.82 | 97.30 | 97.56 | −1.47% | 93,925.199 |
| 6 oct 2026 | 100.43 | 100.60 | 98.66 | 99.02 | −1.01% | 122,110.563 |
| 5 oct 2026 | 100.95 | 103.38 | 99.80 | 100.03 | −0.91% | 129,682.793 |
| 2 oct 2026 | 100.03 | 101.03 | 99.63 | 100.95 | +1.70% | 136,252.835 |
| 1 oct 2026 | 97.45 | 99.39 | 96.54 | 99.26 | +1.42% | 143,077.546 |
| 30 sep 2026 | 99.04 | 99.95 | 97.73 | 97.88 | −1.16% | 140,717.808 |
| 29 sep 2026 | 100.01 | 100.50 | 98.23 | 99.02 | −0.96% | 88,916.226 |
| 28 sep 2026 | 100.68 | 101.34 | 99.83 | 99.98 | −0.93% | 75,602.996 |
| 25 sep 2026 | 101.03 | 101.69 | 100.70 | 100.92 | +0.50% | 98,029.516 |
| 24 sep 2026 | 99.60 | 100.61 | 99.42 | 100.42 | +1.26% | 71,101.895 |
| 23 sep 2026 | 99.36 | 99.80 | 98.80 | 99.17 | −0.19% | 102,417.646 |
| 22 sep 2026 | 100.18 | 100.46 | 98.89 | 99.36 | −0.19% | 109,953.01 |
| 21 sep 2026 | 100.28 | 100.89 | 99.55 | 99.55 | −0.43% | 78,017.984 |
| 18 sep 2026 | 99.68 | 100.21 | 97.62 | 99.98 | −0.89% | 277,928.061 |
| 17 sep 2026 | 102.10 | 102.40 | 100.43 | 100.88 | −0.13% | 104,772.094 |
| 16 sep 2026 | 102.47 | 102.97 | 99.32 | 101.01 | −1.67% | 80,041.408 |
| 15 sep 2026 | 102.25 | 103.05 | 101.75 | 102.73 | +0.09% | 88,881.964 |
| 14 sep 2026 | 102.39 | 103.86 | 101.64 | 102.64 | +0.07% | 82,425.286 |
| 11 sep 2026 | 103.04 | 103.53 | 101.65 | 102.57 | +0.63% | 71,093.459 |
| 10 sep 2026 | 101.11 | 102.33 | 100.63 | 101.93 | +0.55% | 108,324.6 |
| 9 sep 2026 | 101.26 | 102.51 | 100.55 | 101.37 | −0.64% | 110,211.542 |
| 8 sep 2026 | 102.09 | 102.93 | 101.68 | 102.02 | −0.65% | 71,471.473 |
| 4 sep 2026 | 101.98 | 103.55 | 101.98 | 102.69 | −0.14% | 80,826.638 |
| 3 sep 2026 | 102.00 | 103.20 | 101.92 | 102.83 | +1.40% | 146,622.489 |
| 2 sep 2026 | 99.30 | 101.80 | 97.01 | 101.41 | +2.43% | 109,539.375 |
| 1 sep 2026 | 99.15 | 100.70 | 98.62 | 99.00 | −0.47% | 129,751.819 |
| 31 ago 2026 | 100.76 | 100.80 | 99.06 | 99.47 | −1.15% | 139,821.095 |
| 28 ago 2026 | 100.86 | 101.86 | 100.01 | 100.63 | −0.14% | 92,202.176 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.