XNAS
Datos históricos de QTREX Quantum Ltd.
QTREX Quantum Ltd. · QTEX
$1.81
▼ -0.03 (-1.60%)
Última operación · 10/10/2026, 17:19:56 UTC
- Variación en el periodo
- +377.77%
- Máximo
- US$3.85
- 1 de junio de 2026
- Mínimo
- US$0.28
- 21 de mayo de 2026
- Volumen medio diario
- 23.89 M
Del 20 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.63 | 1.93 | 1.50 | 1.87 | +10.65% | 20.41 M |
| 8 oct 2026 | 1.66 | 1.78 | 1.55 | 1.69 | +1.81% | 19.49 M |
| 7 oct 2026 | 1.36 | 1.66 | 1.35 | 1.66 | +4.40% | 23.84 M |
| 6 oct 2026 | 1.71 | 1.87 | 1.49 | 1.59 | +3.25% | 74.1 M |
| 5 oct 2026 | 1.31 | 1.63 | 1.17 | 1.54 | +40.00% | 122.03 M |
| 2 oct 2026 | 0.94 | 1.30 | 0.88 | 1.10 | +40.20% | 127.44 M |
| 1 oct 2026 | 0.70 | 0.87 | 0.70 | 0.78 | +15.04% | 12.69 M |
| 30 sep 2026 | 0.70 | 0.72 | 0.65 | 0.68 | +0.06% | 1.75 M |
| 29 sep 2026 | 0.71 | 0.72 | 0.65 | 0.68 | −0.92% | 4.84 M |
| 28 sep 2026 | 0.78 | 0.78 | 0.57 | 0.69 | −11.35% | 3.96 M |
| 25 sep 2026 | 0.82 | 0.83 | 0.74 | 0.78 | +2.06% | 2.1 M |
| 24 sep 2026 | 0.75 | 0.77 | 0.70 | 0.76 | −1.26% | 2.19 M |
| 23 sep 2026 | 0.83 | 0.83 | 0.77 | 0.77 | −1.28% | 1.58 M |
| 22 sep 2026 | 0.85 | 0.87 | 0.77 | 0.78 | −8.92% | 1.85 M |
| 21 sep 2026 | 0.85 | 0.88 | 0.83 | 0.86 | −2.68% | 1.32 M |
| 18 sep 2026 | 0.89 | 0.90 | 0.84 | 0.88 | +1.13% | 1.13 M |
| 17 sep 2026 | 0.86 | 0.92 | 0.82 | 0.87 | +5.02% | 1.97 M |
| 16 sep 2026 | 0.84 | 0.85 | 0.82 | 0.83 | −2.01% | 1.44 M |
| 15 sep 2026 | 0.86 | 0.87 | 0.84 | 0.85 | −1.12% | 767,165.435 |
| 14 sep 2026 | 0.88 | 0.90 | 0.85 | 0.86 | −3.91% | 1.32 M |
| 11 sep 2026 | 0.83 | 0.90 | 0.83 | 0.89 | +8.75% | 1.32 M |
| 10 sep 2026 | 0.83 | 0.84 | 0.80 | 0.82 | −0.87% | 647,580.128 |
| 9 sep 2026 | 0.89 | 0.90 | 0.83 | 0.83 | −6.18% | 1.13 M |
| 8 sep 2026 | 0.85 | 0.90 | 0.85 | 0.88 | +5.58% | 2.13 M |
| 4 sep 2026 | 0.86 | 0.87 | 0.83 | 0.83 | +1.85% | 1.53 M |
| 3 sep 2026 | 0.85 | 0.86 | 0.81 | 0.82 | +0.24% | 962,055.766 |
| 2 sep 2026 | 0.83 | 0.88 | 0.79 | 0.82 | +2.24% | 2.24 M |
| 1 sep 2026 | 0.83 | 0.84 | 0.79 | 0.80 | −3.48% | 1.08 M |
| 31 ago 2026 | 0.86 | 0.87 | 0.81 | 0.83 | −0.80% | 1.14 M |
| 28 ago 2026 | 0.86 | 0.86 | 0.81 | 0.83 | −1.18% | 931,677.417 |
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.