Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
JHX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 48.13 | -1.60 | -3.22% | 49.34 | 49.85 | 47.59 | 1,980,348 |
| 25 Jun 2024 | 49.73 | 2.12 | 4.45% | 47.83 | 49.87 | 47.51 | 2,603,024 |
| 24 Jun 2024 | 47.61 | 1.01 | 2.17% | 47.70 | 48.09 | 46.83 | 1,323,871 |
| 21 Jun 2024 | 46.60 | -0.76 | -1.60% | 46.25 | 61.01 | 45.50 | 4,255,231 |
| 20 Jun 2024 | 47.36 | -0.99 | -2.05% | 48.38 | 51.00 | 47.14 | 1,274,880 |
| 19 Jun 2024 | 48.35 | -0.05 | -0.10% | 48.42 | 48.70 | 47.79 | 932,976 |
| 18 Jun 2024 | 48.40 | 0.01 | 0.02% | 48.77 | 48.875 | 48.16 | 1,374,537 |
| 17 Jun 2024 | 48.39 | 0.03 | 0.06% | 48.30 | 48.64 | 47.87 | 1,066,162 |
| 14 Jun 2024 | 48.36 | -0.04 | -0.08% | 48.19 | 48.43 | 47.52 | 976,030 |
| 13 Jun 2024 | 48.40 | 1.53 | 3.26% | 47.92 | 48.60 | 47.80 | 1,398,577 |
| 12 Jun 2024 | 46.87 | 0.84 | 1.82% | 46.03 | 47.21 | 45.99 | 1,118,835 |
| 11 Jun 2024 | 46.03 | -0.54 | -1.16% | 46.50 | 47.15 | 45.93 | 1,209,668 |
| 07 Jun 2024 | 46.57 | 0.43 | 0.93% | 46.49 | 46.70 | 45.90 | 1,200,816 |
| 06 Jun 2024 | 46.14 | -0.17 | -0.37% | 46.83 | 51.00 | 46.07 | 1,705,704 |
| 05 Jun 2024 | 46.31 | -0.24 | -0.52% | 46.69 | 47.12 | 46.26 | 1,585,573 |
| 04 Jun 2024 | 46.55 | -0.65 | -1.37% | 47.30 | 47.58 | 46.54 | 1,693,428 |
| 03 Jun 2024 | 47.195 | 0.44 | 0.93% | 47.02 | 47.50 | 46.75 | 1,137,559 |
| 31 May 2024 | 46.76 | 0.06 | 0.13% | 47.15 | 47.24 | 46.21 | 1,990,594 |
| 30 May 2024 | 46.70 | -0.17 | -0.36% | 46.61 | 58.00 | 46.39 | 1,182,433 |
| 29 May 2024 | 46.87 | -1.03 | -2.15% | 46.87 | 47.32 | 45.92 | 1,886,314 |
| 28 May 2024 | 47.90 | 0.32 | 0.67% | 47.84 | 48.00 | 47.05 | 1,144,349 |
| 27 May 2024 | 47.58 | 0.08 | 0.17% | 48.00 | 48.19 | 47.23 | 1,231,917 |
| 24 May 2024 | 47.50 | -0.97 | -2.00% | 47.91 | 55.00 | 47.105 | 2,139,111 |
| 23 May 2024 | 48.47 | 1.01 | 2.12% | 45.98 | 60.00 | 45.93 | 2,359,602 |
| 22 May 2024 | 47.465 | 0.64 | 1.36% | 46.54 | 48.05 | 45.91 | 2,845,352 |
| 21 May 2024 | 46.83 | -7.86 | -14.37% | 49.80 | 49.86 | 46.55 | 4,263,182 |
| 20 May 2024 | 54.69 | -0.29 | -0.52% | 55.13 | 55.50 | 54.50 | 825,310 |
| 17 May 2024 | 54.975 | -1.73 | -3.04% | 54.22 | 61.01 | 53.01 | 710,298 |
| 16 May 2024 | 56.70 | 1.96 | 3.58% | 56.82 | 57.00 | 55.64 | 998,355 |
| 15 May 2024 | 54.74 | -0.40 | -0.73% | 55.48 | 55.53 | 54.53 | 650,228 |
| 14 May 2024 | 55.14 | 0.11 | 0.20% | 54.97 | 55.48 | 54.88 | 594,521 |
| 13 May 2024 | 55.03 | -0.79 | -1.42% | 55.23 | 55.53 | 54.79 | 490,296 |
| 10 May 2024 | 55.82 | -0.53 | -0.94% | 56.18 | 56.20 | 55.72 | 465,167 |
| 09 May 2024 | 56.35 | 0.65 | 1.17% | 56.78 | 57.09 | 55.495 | 898,642 |
| 08 May 2024 | 55.70 | -0.43 | -0.77% | 55.74 | 55.98 | 55.40 | 887,896 |
| 07 May 2024 | 56.13 | 1.50 | 2.75% | 55.35 | 56.37 | 54.52 | 750,387 |
| 06 May 2024 | 54.63 | 1.07 | 2.00% | 54.19 | 54.85 | 53.58 | 705,245 |
| 03 May 2024 | 53.56 | 0.38 | 0.71% | 53.62 | 53.99 | 53.46 | 478,349 |
| 02 May 2024 | 53.18 | -0.34 | -0.64% | 53.60 | 53.90 | 53.00 | 760,644 |
| 01 May 2024 | 53.52 | -0.35 | -0.65% | 52.55 | 53.88 | 52.31 | 614,350 |
| 30 Abr 2024 | 53.87 | -0.72 | -1.32% | 54.26 | 54.59 | 53.52 | 717,304 |
| 29 Abr 2024 | 54.59 | -0.44 | -0.80% | 55.84 | 56.08 | 54.53 | 978,619 |
| 26 Abr 2024 | 55.03 | 0.22 | 0.40% | 54.07 | 55.34 | 54.06 | 835,689 |
| 24 Abr 2024 | 54.81 | 0.17 | 0.31% | 55.39 | 55.76 | 54.76 | 808,913 |
| 23 Abr 2024 | 54.64 | 1.68 | 3.17% | 54.73 | 54.92 | 54.12 | 1,101,808 |
| 22 Abr 2024 | 52.96 | -0.19 | -0.36% | 53.61 | 53.83 | 52.33 | 752,637 |
| 19 Abr 2024 | 53.15 | -0.66 | -1.23% | 53.22 | 62.01 | 42.01 | 985,915 |
| 18 Abr 2024 | 53.81 | -0.29 | -0.54% | 53.61 | 58.00 | 53.61 | 938,752 |
| 17 Abr 2024 | 54.10 | -1.34 | -2.42% | 54.99 | 54.99 | 53.83 | 1,151,951 |
| 16 Abr 2024 | 55.44 | -1.34 | -2.36% | 56.29 | 56.73 | 55.13 | 1,047,652 |
| 15 Abr 2024 | 56.78 | -0.42 | -0.73% | 56.60 | 57.46 | 56.60 | 671,131 |
| 12 Abr 2024 | 57.20 | -0.80 | -1.38% | 57.38 | 57.74 | 56.99 | 741,971 |
| 11 Abr 2024 | 58.00 | -1.75 | -2.93% | 58.12 | 58.12 | 57.06 | 1,036,263 |
| 10 Abr 2024 | 59.75 | 1.15 | 1.96% | 58.83 | 60.11 | 58.83 | 626,378 |
| 09 Abr 2024 | 58.60 | -0.78 | -1.31% | 60.29 | 60.43 | 58.585 | 659,329 |
| 08 Abr 2024 | 59.38 | 0.44 | 0.75% | 59.46 | 59.63 | 59.07 | 313,392 |
| 05 Abr 2024 | 58.94 | -0.72 | -1.21% | 58.81 | 59.15 | 58.36 | 763,090 |
| 04 Abr 2024 | 59.66 | 1.00 | 1.70% | 59.89 | 60.14 | 59.12 | 461,937 |
| 03 Abr 2024 | 58.66 | -1.94 | -3.20% | 58.91 | 59.63 | 57.93 | 1,001,575 |
| 02 Abr 2024 | 60.60 | -0.91 | -1.48% | 61.15 | 61.80 | 60.39 | 926,497 |
