Quantum Software (QNT)

QNT
🏛️ Polonia →
22.20
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-29 35.00 36.40 35.00 35.00 0.0M
2021-12-28 35.20 35.20 33.00 34.80 0.0M
2021-12-27 38.00 38.00 37.00 37.00 0.0M
2021-12-23 35.20 35.20 35.20 35.20 0.0M
2021-12-22 37.40 37.60 37.40 37.60 0.0M
2021-12-21 37.40 37.40 37.40 37.40 0.0M
2021-12-20 37.40 37.40 37.00 37.00 0.0M
2021-12-16 37.00 37.40 37.00 37.00 0.0M
2021-12-15 37.20 37.20 34.00 37.20 0.0M
2021-12-14 37.20 37.20 37.20 37.20 0.0M
2021-12-13 38.80 38.80 37.20 37.20 0.0M
2021-12-10 38.60 38.60 36.60 36.60 0.0M
2021-12-09 38.80 39.00 38.80 38.80 0.0M
2021-12-08 40.00 40.00 38.60 38.60 0.0M
2021-12-07 36.00 37.00 36.00 37.00 0.0M
2021-12-06 38.40 38.40 35.00 35.00 0.0M
2021-12-03 36.00 36.00 35.00 35.00 0.0M
2021-12-02 35.40 37.20 35.20 37.20 0.0M
2021-12-01 37.60 37.60 35.00 35.00 0.0M
2021-11-30 38.60 38.60 37.80 37.80 0.0M
2021-11-29 42.00 42.00 38.60 39.80 0.0M
2021-11-26 45.00 45.00 42.80 42.80 0.0M
2021-11-25 45.00 45.00 45.00 45.00 0.0M
2021-11-24 45.00 45.00 45.00 45.00 0.0M
2021-11-23 44.80 45.00 44.80 45.00 0.0M
2021-11-22 49.00 49.60 49.00 49.60 0.0M
2021-11-19 49.60 49.60 49.00 49.00 0.0M
2021-11-18 50.00 50.00 49.20 49.20 0.0M
2021-11-17 52.50 52.50 50.00 50.00 0.0M
2021-11-16 51.00 52.50 49.00 49.00 0.0M
2021-11-15 50.00 50.00 48.00 48.00 0.0M
2021-11-12 49.00 50.00 49.00 50.00 0.0M
2021-11-10 48.60 50.00 48.40 50.00 0.0M
2021-11-09 45.80 48.60 45.80 48.60 0.0M
2021-11-08 44.80 44.80 44.80 44.80 0.0M
2021-11-05 45.60 45.60 42.60 42.80 0.0M
2021-11-04 45.80 45.80 42.60 42.60 0.0M
2021-11-03 44.00 45.60 44.00 45.60 0.0M
2021-11-02 44.80 44.80 44.00 44.00 0.0M
2021-10-29 44.00 44.80 44.00 44.80 0.0M
2021-10-28 43.00 44.00 43.00 44.00 0.0M
2021-10-26 43.00 45.00 42.40 42.40 0.0M
2021-10-25 45.00 45.00 42.20 45.00 0.0M
2021-10-22 45.00 45.00 45.00 45.00 0.0M
2021-10-21 44.00 45.00 44.00 45.00 0.0M
2021-10-20 45.00 45.00 44.00 44.60 0.0M
2021-10-19 44.80 45.00 44.80 45.00 0.0M
2021-10-18 44.00 44.80 44.00 44.80 0.0M
2021-10-15 42.40 44.00 41.20 44.00 0.0M
2021-10-14 42.00 42.40 42.00 42.40 0.0M
2021-10-13 42.00 42.00 42.00 42.00 0.0M
2021-10-12 42.00 42.00 37.80 42.00 0.0M
2021-10-11 41.80 42.00 41.80 42.00 0.0M
2021-10-08 42.00 42.00 40.60 40.60 0.0M
2021-10-07 41.00 42.00 41.00 42.00 0.0M
2021-10-06 41.00 42.00 40.20 42.00 0.0M
2021-10-05 44.20 44.20 42.00 42.00 0.0M
2021-10-04 46.00 46.00 43.20 44.00 0.0M
2021-10-01 46.00 48.40 44.00 48.00 0.0M
2021-09-29 50.50 50.50 49.00 50.00 0.0M
2021-09-28 50.00 51.00 50.00 51.00 0.0M
2021-09-27 51.00 51.00 51.00 51.00 0.0M
2021-09-24 51.00 51.00 51.00 51.00 0.0M
2021-09-23 53.00 53.00 50.00 52.00 0.0M
2021-09-22 53.00 54.00 53.00 54.00 0.0M
2021-09-21 55.50 55.50 55.00 55.00 0.0M
2021-09-20 55.50 55.50 55.50 55.50 0.0M
2021-09-17 54.00 55.50 54.00 55.50 0.0M
2021-09-16 56.00 56.00 55.00 55.00 0.0M
2021-09-14 56.00 56.00 56.00 56.00 0.0M
2021-09-13 55.00 55.00 55.00 55.00 0.0M
2021-09-10 55.00 56.00 55.00 55.00 0.0M
2021-09-09 56.50 57.50 56.00 56.00 0.0M
2021-09-08 57.00 57.00 53.00 56.00 0.0M
2021-09-07 55.50 57.50 54.50 57.50 0.0M
2021-09-06 55.00 55.00 55.00 55.00 0.0M
2021-09-03 57.00 57.00 54.50 56.00 0.0M
2021-09-02 55.00 58.00 55.00 57.00 0.0M
2021-09-01 60.00 60.00 55.00 59.00 0.0M
2021-08-31 61.00 61.00 55.00 60.00 0.0M
2021-08-30 63.00 65.00 60.00 61.50 0.0M
2021-08-27 62.50 63.00 62.50 63.00 0.0M
2021-08-26 60.00 63.00 60.00 62.50 0.0M
2021-08-25 59.50 65.00 59.50 61.00 0.0M
2021-08-24 59.50 59.50 59.00 59.50 0.0M
2021-08-23 59.50 59.50 57.00 59.50 0.0M
2021-08-20 59.50 59.50 59.50 59.50 0.0M
2021-08-19 61.00 61.00 58.00 60.50 0.0M
2021-08-18 61.00 61.00 58.00 60.50 0.0M
2021-08-17 60.00 60.00 59.00 60.00 0.0M
2021-08-16 60.00 60.00 58.00 60.00 0.0M
2021-08-13 57.00 60.00 57.00 60.00 0.0M
2021-08-12 57.00 59.00 57.00 59.00 0.0M
2021-08-11 57.00 62.50 57.00 59.50 0.0M
2021-08-10 57.00 57.00 52.50 56.50 0.0M
2021-08-09 55.00 58.00 55.00 58.00 0.0M
2021-08-06 55.00 58.00 53.00 56.00 0.0M
2021-08-05 58.00 58.00 55.00 55.00 0.0M
2021-08-04 54.00 59.00 54.00 58.00 0.0M
2021-08-03 54.00 54.00 54.00 54.00 0.0M
2021-08-02 55.00 55.00 52.00 54.50 0.0M
2021-07-30 51.50 55.00 51.50 54.00 0.0M
2021-07-29 50.50 51.50 50.50 51.50 0.0M
2021-07-28 50.50 50.50 50.50 50.50 0.0M
2021-07-27 50.00 50.00 50.00 50.00 0.0M
2021-07-26 54.00 54.50 53.00 53.00 0.0M
2021-07-23 50.50 54.00 50.50 54.00 0.0M
2021-07-22 50.00 51.00 50.00 51.00 0.0M
2021-07-21 49.80 50.00 48.80 48.80 0.0M
2021-07-20 47.20 49.00 47.20 49.00 0.0M
2021-07-19 49.00 49.00 46.40 47.00 0.0M
2021-07-16 52.00 52.00 50.00 50.00 0.0M
2021-07-15 53.50 53.50 48.20 50.50 0.0M
2021-07-14 53.00 54.00 51.00 52.00 0.0M
2021-07-13 53.00 53.00 53.00 53.00 0.0M
2021-07-12 54.50 54.50 50.50 53.50 0.0M
2021-07-09 55.00 55.00 50.50 55.00 0.0M
2021-07-08 54.00 54.00 54.00 54.00 0.0M
2021-07-07 50.00 55.00 50.00 55.00 0.0M
2021-07-06 48.00 50.00 48.00 50.00 0.0M
2021-07-05 48.80 48.80 48.00 48.00 0.0M
2021-07-02 48.60 49.00 48.60 49.00 0.0M
2021-07-01 48.00 49.00 48.00 49.00 0.0M
2021-06-30 47.80 48.00 47.80 48.00 0.0M
2021-06-29 48.00 48.00 47.80 47.80 0.0M
2021-06-25 47.00 48.00 47.00 48.00 0.0M
2021-06-24 46.00 47.00 46.00 47.00 0.0M
2021-06-23 46.00 46.00 46.00 46.00 0.0M
2021-06-22 47.00 47.00 47.00 47.00 0.0M
2021-06-18 47.00 47.00 47.00 47.00 0.0M
2021-06-17 46.80 46.80 46.80 46.80 0.0M
2021-06-16 46.80 46.80 46.80 46.80 0.0M
2021-06-15 46.80 46.80 46.60 46.60 0.0M
2021-06-10 48.60 48.60 48.00 48.00 0.0M
2021-06-09 48.60 48.60 48.60 48.60 0.0M
2021-06-08 48.80 48.80 48.80 48.80 0.0M
2021-06-07 48.40 48.80 48.40 48.80 0.0M
2021-06-02 49.00 49.00 49.00 49.00 0.0M
2021-06-01 48.80 48.80 48.80 48.80 0.0M
2021-05-31 49.00 49.00 49.00 49.00 0.0M
2021-05-28 49.00 49.00 46.20 46.20 0.0M
2021-05-27 47.40 47.40 47.40 47.40 0.0M
2021-05-26 49.00 49.00 49.00 49.00 0.0M
2021-05-25 43.80 44.00 43.80 44.00 0.0M
2021-05-24 39.80 43.80 39.80 43.80 0.0M
2021-05-21 37.00 37.00 37.00 37.00 0.0M
2021-05-20 38.20 38.20 37.00 37.00 0.0M
2021-05-19 39.20 39.20 38.20 38.20 0.0M
2021-05-18 38.80 38.80 38.80 38.80 0.0M
2021-05-17 39.00 39.00 39.00 39.00 0.0M
2021-05-14 39.80 39.80 39.00 39.00 0.0M
2021-05-13 39.60 39.60 37.20 37.20 0.0M
2021-05-12 39.60 39.60 37.20 37.20 0.0M
2021-05-11 45.00 45.00 44.00 44.00 0.0M
2021-05-10 40.80 41.40 40.80 41.40 0.0M
2021-05-07 45.00 45.00 41.00 41.00 0.0M
2021-05-06 48.00 48.00 41.00 41.00 0.0M
2021-05-04 49.60 49.60 49.60 49.60 0.0M
2021-04-30 49.40 49.40 49.00 49.00 0.0M
2021-04-29 49.80 49.80 49.60 49.60 0.0M
2021-04-28 42.20 46.40 42.20 46.40 0.0M
2021-04-27 52.50 52.50 49.80 49.80 0.0M
2021-04-26 54.00 54.00 54.00 54.00 0.0M
2021-04-23 49.60 49.60 49.20 49.20 0.0M
2021-04-22 48.00 48.00 48.00 48.00 0.0M
2021-04-21 44.00 45.80 44.00 45.80 0.0M
2021-04-20 38.60 40.00 38.60 40.00 0.0M
2021-04-19 35.00 38.40 35.00 38.40 0.0M
2021-04-16 34.00 35.00 34.00 35.00 0.0M
2021-04-15 35.20 35.20 35.20 35.20 0.0M
2021-04-14 35.20 35.20 35.00 35.00 0.0M
2021-04-13 35.00 35.20 35.00 35.20 0.0M
2021-04-12 33.60 35.00 33.60 35.00 0.0M
2021-04-09 31.00 31.00 31.00 31.00 0.0M
2021-04-08 30.20 30.20 30.20 30.20 0.0M
2021-04-07 30.60 30.60 30.20 30.20 0.0M
2021-04-06 30.00 30.00 30.00 30.00 0.0M
2021-04-01 27.80 29.40 27.80 29.40 0.0M
2021-03-29 27.60 27.60 27.60 27.60 0.0M
2021-03-25 27.60 27.60 27.60 27.60 0.0M
2021-03-19 27.60 27.60 27.60 27.60 0.0M
2021-03-17 27.60 27.60 27.60 27.60 0.0M
2021-03-16 27.60 27.60 27.60 27.60 0.0M
2021-03-15 27.60 28.20 27.60 28.20 0.0M
2021-03-12 25.00 25.00 25.00 25.00 0.0M
2021-03-11 27.00 28.20 27.00 28.20 0.0M
2021-03-10 26.00 26.00 26.00 26.00 0.0M
2021-03-04 24.80 26.00 24.80 26.00 0.0M
2021-03-03 24.80 24.80 24.80 24.80 0.0M
2021-03-02 26.00 26.00 25.00 25.00 0.0M
2021-02-26 26.20 26.20 26.00 26.00 0.0M
2021-02-24 26.00 26.00 26.00 26.00 0.0M
2021-02-23 27.00 27.00 27.00 27.00 0.0M
2021-02-22 28.00 28.00 27.80 27.80 0.0M
2021-02-19 28.20 28.20 28.20 28.20 0.0M
2021-02-18 28.00 28.40 28.00 28.40 0.0M
2021-02-17 28.00 28.00 28.00 28.00 0.0M
2021-02-16 25.00 26.80 25.00 26.80 0.0M
2021-02-15 25.20 25.20 25.20 25.20 0.0M
2021-02-12 25.20 25.20 25.20 25.20 0.0M
2021-02-11 25.20 25.20 25.20 25.20 0.0M
2021-02-10 25.00 25.00 25.00 25.00 0.0M
2021-02-09 24.80 24.80 24.80 24.80 0.0M
2021-02-08 24.20 24.20 24.20 24.20 0.0M
2021-02-05 24.00 24.00 24.00 24.00 0.0M
2021-02-04 24.00 24.80 24.00 24.80 0.0M
2021-02-03 23.60 23.60 23.60 23.60 0.0M
2021-02-02 23.40 23.40 23.40 23.40 0.0M
2021-02-01 23.20 23.20 23.20 23.20 0.0M
2021-01-29 23.20 23.20 23.20 23.20 0.0M
2021-01-28 22.40 22.40 22.40 22.40 0.0M
2021-01-27 22.60 22.60 22.40 22.40 0.0M
2021-01-26 23.00 23.00 23.00 23.00 0.0M
2021-01-25 23.00 23.00 23.00 23.00 0.0M
2021-01-18 23.00 23.00 23.00 23.00 0.0M
2021-01-15 21.20 23.00 21.20 23.00 0.0M
2021-01-14 21.00 21.00 21.00 21.00 0.0M
2021-01-13 23.00 23.00 20.40 20.40 0.0M
2021-01-12 23.00 23.00 23.00 23.00 0.0M
2021-01-11 23.00 23.00 23.00 23.00 0.0M
2021-01-08 22.40 22.40 22.40 22.40 0.0M
2021-01-05 22.20 22.20 22.20 22.20 0.0M
2021-01-04 22.40 22.40 22.40 22.40 0.0M