Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JCGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 246.50 | -3.50 | -1.40% | 262.00 | 262.00 | 246.50 | 190,816 |
| 21 May 2024 | 250.00 | -6.00 | -2.34% | 253.50 | 255.50 | 250.00 | 182,771 |
| 20 May 2024 | 256.00 | -3.00 | -1.16% | 256.50 | 259.50 | 256.00 | 127,326 |
| 17 May 2024 | 259.00 | 4.50 | 1.77% | 259.00 | 262.00 | 254.50 | 138,388 |
| 16 May 2024 | 254.50 | 3.50 | 1.39% | 251.00 | 254.50 | 251.00 | 177,145 |
| 15 May 2024 | 251.00 | -4.00 | -1.57% | 254.50 | 255.00 | 250.50 | 255,142 |
| 14 May 2024 | 255.00 | -1.00 | -0.39% | 258.00 | 259.00 | 255.00 | 329,751 |
| 13 May 2024 | 256.00 | 1.00 | 0.39% | 257.00 | 257.00 | 251.50 | 538,101 |
| 10 May 2024 | 255.00 | 0.25 | 0.10% | 256.00 | 259.00 | 255.00 | 385,190 |
| 09 May 2024 | 254.75 | 8.75 | 3.56% | 250.00 | 256.00 | 250.00 | 151,282 |
| 08 May 2024 | 246.00 | -4.50 | -1.80% | 251.00 | 251.00 | 245.00 | 298,481 |
| 07 May 2024 | 250.50 | 6.50 | 2.66% | 245.00 | 255.00 | 245.00 | 570,224 |
| 03 May 2024 | 244.00 | 9.00 | 3.83% | 235.50 | 244.00 | 235.50 | 376,542 |
| 02 May 2024 | 235.00 | 9.00 | 3.98% | 226.50 | 235.00 | 226.50 | 264,231 |
| 01 May 2024 | 226.00 | 0.00 | 0.00% | 225.50 | 226.00 | 225.50 | 107,731 |
| 30 Abr 2024 | 226.00 | -2.50 | -1.09% | 226.00 | 228.50 | 226.00 | 203,378 |
| 29 Abr 2024 | 228.50 | 5.00 | 2.24% | 224.50 | 228.50 | 224.50 | 281,154 |
| 26 Abr 2024 | 223.50 | 5.50 | 2.52% | 220.00 | 223.50 | 220.00 | 302,053 |
| 25 Abr 2024 | 218.00 | 0.00 | 0.00% | 218.00 | 218.50 | 217.00 | 101,624 |
| 24 Abr 2024 | 218.00 | 5.00 | 2.35% | 218.00 | 218.00 | 216.00 | 235,104 |
| 23 Abr 2024 | 213.00 | 2.50 | 1.19% | 214.50 | 214.50 | 207.50 | 176,117 |
| 22 Abr 2024 | 210.50 | 2.50 | 1.20% | 207.50 | 212.00 | 207.50 | 205,666 |
| 19 Abr 2024 | 208.00 | -3.50 | -1.65% | 211.50 | 211.50 | 208.00 | 84,459 |
| 18 Abr 2024 | 211.50 | -0.50 | -0.24% | 214.00 | 214.00 | 210.00 | 51,253 |
| 17 Abr 2024 | 212.00 | -0.50 | -0.24% | 213.50 | 213.50 | 212.00 | 94,842 |
| 16 Abr 2024 | 212.50 | -1.50 | -0.70% | 213.00 | 215.00 | 209.50 | 220,175 |
| 15 Abr 2024 | 214.00 | -1.00 | -0.47% | 216.00 | 216.50 | 214.00 | 143,711 |
| 12 Abr 2024 | 215.00 | -1.50 | -0.69% | 214.00 | 216.50 | 214.00 | 310,801 |
| 11 Abr 2024 | 216.50 | 3.00 | 1.41% | 209.00 | 217.50 | 209.00 | 312,448 |
| 10 Abr 2024 | 213.50 | 1.50 | 0.71% | 213.50 | 215.00 | 210.50 | 285,715 |
| 09 Abr 2024 | 212.00 | -2.00 | -0.93% | 209.00 | 217.00 | 209.00 | 147,198 |
| 08 Abr 2024 | 214.00 | 1.00 | 0.47% | 214.00 | 215.00 | 212.00 | 169,763 |
| 05 Abr 2024 | 213.00 | -2.00 | -0.93% | 213.00 | 213.50 | 208.50 | 181,251 |
| 04 Abr 2024 | 215.00 | 1.00 | 0.47% | 217.50 | 217.50 | 214.00 | 236,116 |
| 03 Abr 2024 | 214.00 | 0.00 | 0.00% | 218.50 | 218.50 | 213.00 | 273,458 |
| 02 Abr 2024 | 214.00 | 4.00 | 1.90% | 213.50 | 215.50 | 210.50 | 248,521 |
| 28 Mar 2024 | 210.00 | 2.00 | 0.96% | 218.50 | 218.50 | 208.50 | 244,419 |
| 27 Mar 2024 | 208.00 | -2.50 | -1.19% | 209.00 | 210.00 | 207.50 | 254,933 |
| 26 Mar 2024 | 210.50 | -1.00 | -0.47% | 214.50 | 214.50 | 210.50 | 174,679 |
| 25 Mar 2024 | 211.50 | 0.50 | 0.24% | 211.00 | 211.50 | 209.00 | 200,278 |
| 22 Mar 2024 | 211.00 | -2.00 | -0.94% | 212.00 | 213.00 | 211.00 | 166,170 |
| 21 Mar 2024 | 213.00 | -0.50 | -0.23% | 216.00 | 217.00 | 213.00 | 225,214 |
| 20 Mar 2024 | 213.50 | 4.00 | 1.91% | 209.00 | 214.00 | 205.50 | 185,117 |
| 19 Mar 2024 | 209.50 | -3.50 | -1.64% | 214.00 | 214.00 | 209.00 | 101,903 |
| 18 Mar 2024 | 213.00 | -1.00 | -0.47% | 213.50 | 214.50 | 213.00 | 95,160 |
| 15 Mar 2024 | 214.00 | 0.00 | 0.00% | 215.00 | 218.00 | 212.50 | 129,493 |
| 14 Mar 2024 | 214.00 | -1.00 | -0.47% | 210.50 | 214.00 | 210.50 | 188,609 |
| 13 Mar 2024 | 215.00 | -2.00 | -0.92% | 216.50 | 220.00 | 214.00 | 246,111 |
| 12 Mar 2024 | 217.00 | 8.50 | 4.08% | 212.00 | 217.00 | 212.00 | 308,502 |
| 11 Mar 2024 | 208.50 | 5.00 | 2.46% | 203.50 | 208.50 | 203.50 | 88,518 |
| 08 Mar 2024 | 203.50 | -0.50 | -0.25% | 203.00 | 204.00 | 203.00 | 217,117 |
| 07 Mar 2024 | 204.00 | -5.00 | -2.39% | 205.50 | 206.00 | 203.50 | 142,364 |
| 06 Mar 2024 | 209.00 | 3.50 | 1.70% | 206.00 | 209.00 | 205.00 | 181,504 |
| 05 Mar 2024 | 205.50 | -2.50 | -1.20% | 212.00 | 212.00 | 205.50 | 327,227 |
| 04 Mar 2024 | 208.00 | -2.50 | -1.19% | 211.50 | 211.50 | 208.00 | 340,628 |
| 01 Mar 2024 | 210.50 | 4.00 | 1.94% | 204.50 | 212.00 | 204.50 | 275,688 |
| 29 Feb 2024 | 206.50 | 3.50 | 1.72% | 203.50 | 207.00 | 203.50 | 171,449 |
| 28 Feb 2024 | 203.00 | -6.50 | -3.10% | 207.00 | 208.50 | 203.00 | 135,193 |
| 27 Feb 2024 | 209.50 | 2.50 | 1.21% | 209.00 | 211.00 | 206.00 | 250,710 |
| 26 Feb 2024 | 207.00 | -0.75 | -0.36% | 207.00 | 207.50 | 206.00 | 195,736 |
| 23 Feb 2024 | 207.75 | 4.25 | 2.09% | 209.50 | 209.50 | 206.50 | 230,031 |
