XNAS
Datos históricos de Quantum Cyber N.V.
Quantum Cyber N.V. · QUCY
$1.27
▲ +0.02 (+1.48%)
Última operación · 10/10/2026, 17:20:44 UTC
- Variación en el periodo
- +78.01%
- Máximo
- US$4.93
- 15 de mayo de 2026
- Mínimo
- US$0.30
- 12 de mayo de 2026
- Volumen medio diario
- 8.66 M
Del 12 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.38 | 1.41 | 1.34 | 1.35 | −2.88% | 637,103.322 |
| 8 oct 2026 | 1.39 | 1.49 | 1.37 | 1.39 | −2.80% | 631,139.354 |
| 7 oct 2026 | 1.27 | 1.50 | 1.25 | 1.43 | +10.85% | 1.46 M |
| 6 oct 2026 | 1.35 | 1.36 | 1.29 | 1.29 | −4.44% | 247,307.604 |
| 5 oct 2026 | 1.31 | 1.36 | 1.31 | 1.35 | +1.50% | 274,878.78 |
| 2 oct 2026 | 1.36 | 1.36 | 1.29 | 1.33 | −1.48% | 453,807.834 |
| 1 oct 2026 | 1.31 | 1.38 | 1.25 | 1.35 | +3.05% | 446,753.204 |
| 30 sep 2026 | 1.32 | 1.35 | 1.31 | 1.31 | +1.55% | 148,053.052 |
| 29 sep 2026 | 1.37 | 1.37 | 1.29 | 1.29 | −5.15% | 232,348.515 |
| 28 sep 2026 | 1.36 | 1.38 | 1.33 | 1.36 | −0.73% | 206,782.813 |
| 25 sep 2026 | 1.35 | 1.38 | 1.31 | 1.37 | +3.01% | 498,640.458 |
| 24 sep 2026 | 1.32 | 1.34 | 1.29 | 1.33 | +0.76% | 257,497.875 |
| 23 sep 2026 | 1.34 | 1.36 | 1.30 | 1.32 | 0.00% | 242,520.559 |
| 22 sep 2026 | 1.30 | 1.35 | 1.29 | 1.32 | +1.54% | 384,487.03 |
| 21 sep 2026 | 1.37 | 1.38 | 1.30 | 1.30 | −5.80% | 338,163.858 |
| 18 sep 2026 | 1.36 | 1.41 | 1.35 | 1.38 | +1.47% | 297,774.928 |
| 17 sep 2026 | 1.32 | 1.38 | 1.31 | 1.36 | +3.82% | 349,359.86 |
| 16 sep 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 0.00% | 323,268.753 |
| 15 sep 2026 | 1.32 | 1.34 | 1.28 | 1.31 | −0.76% | 533,957.145 |
| 14 sep 2026 | 1.31 | 1.35 | 1.31 | 1.32 | −1.49% | 302,409.737 |
| 11 sep 2026 | 1.40 | 1.40 | 1.33 | 1.34 | −2.19% | 371,148.898 |
| 10 sep 2026 | 1.41 | 1.41 | 1.33 | 1.37 | −1.44% | 744,809.47 |
| 9 sep 2026 | 1.40 | 1.45 | 1.39 | 1.39 | −2.11% | 460,275.548 |
| 8 sep 2026 | 1.54 | 1.56 | 1.41 | 1.42 | −10.69% | 1.37 M |
| 4 sep 2026 | 1.53 | 1.63 | 1.51 | 1.59 | +4.61% | 1.18 M |
| 3 sep 2026 | 1.57 | 1.62 | 1.52 | 1.52 | −5.00% | 1.23 M |
| 2 sep 2026 | 1.53 | 1.65 | 1.50 | 1.60 | +8.11% | 1.33 M |
| 1 sep 2026 | 1.54 | 1.60 | 1.46 | 1.48 | −5.73% | 1.56 M |
| 31 ago 2026 | 1.42 | 1.58 | 1.38 | 1.57 | +10.56% | 1.36 M |
| 28 ago 2026 | 1.48 | 1.50 | 1.36 | 1.42 | −3.40% | 602,717.773 |
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.