Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
JEQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 5.64 | -0.06 | -1.05% | 5.63 | 5.67 | 5.62 | 33,125 |
| 20 Jun 2024 | 5.70 | -0.01 | -0.18% | 5.70 | 5.70 | 5.65 | 68,360 |
| 18 Jun 2024 | 5.71 | 0.00 | 0.00% | 5.70 | 5.80 | 5.69 | 29,490 |
| 17 Jun 2024 | 5.71 | -0.06 | -1.04% | 5.70 | 5.72 | 5.65 | 63,139 |
| 14 Jun 2024 | 5.77 | -0.02 | -0.35% | 5.76 | 5.79 | 5.74 | 24,922 |
| 13 Jun 2024 | 5.79 | -0.09 | -1.53% | 5.83 | 5.83 | 5.76 | 29,136 |
| 12 Jun 2024 | 5.88 | 0.03 | 0.51% | 5.92 | 5.9682 | 5.87 | 33,565 |
| 11 Jun 2024 | 5.85 | -0.08 | -1.35% | 5.89 | 5.90 | 5.84 | 12,888 |
| 10 Jun 2024 | 5.93 | 0.05 | 0.85% | 5.88 | 5.97 | 5.88 | 12,443 |
| 07 Jun 2024 | 5.88 | -0.05 | -0.84% | 5.90 | 5.94 | 5.88 | 16,359 |
| 06 Jun 2024 | 5.93 | 0.00 | 0.00% | 5.91 | 5.93 | 5.895 | 27,281 |
| 05 Jun 2024 | 5.93 | -0.01 | -0.17% | 5.91 | 5.935 | 5.89 | 13,966 |
| 04 Jun 2024 | 5.94 | -0.01 | -0.17% | 5.95 | 5.965 | 5.94 | 23,037 |
| 03 Jun 2024 | 5.95 | 0.00 | 0.08% | 5.95 | 5.975 | 5.90 | 97,785 |
| 31 May 2024 | 5.945 | 0.04 | 0.59% | 5.97 | 5.985 | 5.92 | 85,492 |
| 30 May 2024 | 5.91 | 0.11 | 1.90% | 5.85 | 5.91 | 5.85 | 97,593 |
| 29 May 2024 | 5.80 | -0.11 | -1.86% | 5.87 | 5.87 | 5.80 | 16,143 |
| 28 May 2024 | 5.91 | 0.01 | 0.17% | 5.92 | 5.95 | 5.91 | 5,858 |
| 24 May 2024 | 5.90 | 0.07 | 1.20% | 5.86 | 5.90 | 5.86 | 3,806 |
| 23 May 2024 | 5.83 | -0.02 | -0.34% | 5.90 | 5.902 | 5.82 | 54,602 |
| 22 May 2024 | 5.85 | -0.17 | -2.82% | 5.87 | 5.9048 | 5.83 | 53,841 |
| 21 May 2024 | 6.02 | -0.03 | -0.50% | 6.04 | 6.08 | 6.01 | 20,514 |
| 20 May 2024 | 6.05 | 0.03 | 0.50% | 6.04 | 6.09 | 6.04 | 23,508 |
| 17 May 2024 | 6.02 | 0.02 | 0.33% | 5.99 | 6.07 | 5.99 | 20,565 |
| 16 May 2024 | 6.00 | -0.03 | -0.50% | 6.03 | 6.04 | 5.98 | 33,702 |
| 15 May 2024 | 6.03 | 0.02 | 0.33% | 6.04 | 6.04 | 6.00 | 32,333 |
| 14 May 2024 | 6.01 | 0.05 | 0.92% | 5.98 | 6.0119 | 5.97 | 23,824 |
| 13 May 2024 | 5.955 | -0.02 | -0.25% | 5.99 | 5.99 | 5.9515 | 13,230 |
| 10 May 2024 | 5.97 | -0.04 | -0.58% | 6.01 | 6.01 | 5.97 | 2,878 |
| 09 May 2024 | 6.005 | 0.01 | 0.10% | 5.95 | 6.01 | 5.95 | 24,651 |
| 08 May 2024 | 5.999 | -0.06 | -1.01% | 5.94 | 6.00 | 5.94 | 10,793 |
| 07 May 2024 | 6.06 | -0.08 | -1.30% | 6.10 | 6.13 | 6.01 | 50,004 |
| 06 May 2024 | 6.14 | 0.03 | 0.57% | 6.13 | 6.14 | 6.1201 | 9,334 |
| 03 May 2024 | 6.105 | 0.10 | 1.58% | 6.07 | 6.115 | 6.0503 | 26,679 |
| 02 May 2024 | 6.01 | 0.15 | 2.56% | 5.93 | 6.02 | 5.93 | 65,940 |
| 01 May 2024 | 5.86 | 0.00 | 0.00% | 5.88 | 5.91 | 5.85 | 25,779 |
| 30 Abr 2024 | 5.86 | -0.05 | -0.85% | 5.93 | 5.9799 | 5.86 | 7,180 |
| 29 Abr 2024 | 5.91 | 0.06 | 1.03% | 5.89 | 5.92 | 5.8575 | 15,725 |
| 26 Abr 2024 | 5.85 | 0.04 | 0.69% | 5.81 | 5.88 | 5.81 | 15,157 |
| 25 Abr 2024 | 5.81 | -0.08 | -1.36% | 5.72 | 5.81 | 5.71 | 28,986 |
| 24 Abr 2024 | 5.89 | 0.03 | 0.51% | 5.92 | 5.9362 | 5.87 | 26,636 |
| 23 Abr 2024 | 5.86 | 0.01 | 0.17% | 5.85 | 5.89 | 5.84 | 27,632 |
| 22 Abr 2024 | 5.85 | 0.02 | 0.34% | 5.79 | 5.86 | 5.79 | 42,245 |
| 19 Abr 2024 | 5.83 | 0.02 | 0.34% | 5.80 | 5.905 | 5.80 | 76,937 |
| 18 Abr 2024 | 5.81 | 0.00 | 0.00% | 5.82 | 5.83 | 5.80 | 22,825 |
| 17 Abr 2024 | 5.81 | -0.07 | -1.19% | 5.84 | 5.84 | 5.78 | 23,244 |
| 16 Abr 2024 | 5.88 | -0.09 | -1.51% | 5.88 | 5.90 | 5.86 | 8,383 |
| 15 Abr 2024 | 5.97 | -0.02 | -0.33% | 6.03 | 6.11 | 5.95 | 21,562 |
| 12 Abr 2024 | 5.99 | -0.09 | -1.48% | 6.03 | 6.08 | 5.98 | 30,009 |
| 11 Abr 2024 | 6.08 | 0.06 | 1.00% | 6.06 | 6.09 | 6.01 | 38,241 |
| 10 Abr 2024 | 6.02 | -0.12 | -1.95% | 6.09 | 6.09 | 6.01 | 44,110 |
| 09 Abr 2024 | 6.14 | 0.00 | 0.00% | 6.16 | 6.21 | 6.13 | 62,763 |
| 08 Abr 2024 | 6.14 | 0.00 | 0.00% | 6.18 | 6.20 | 6.135 | 28,066 |
| 05 Abr 2024 | 6.14 | 0.02 | 0.28% | 6.11 | 6.1526 | 6.07 | 30,558 |
| 04 Abr 2024 | 6.1231 | -0.05 | -0.76% | 6.21 | 6.21 | 6.1199 | 123,794 |
| 03 Abr 2024 | 6.17 | 0.05 | 0.82% | 6.11 | 6.18 | 6.11 | 16,361 |
| 02 Abr 2024 | 6.12 | -0.01 | -0.16% | 6.07 | 6.12 | 6.06 | 50,024 |
| 01 Abr 2024 | 6.13 | -0.10 | -1.61% | 6.19 | 6.285 | 6.10 | 64,199 |
| 28 Mar 2024 | 6.23 | -0.02 | -0.32% | 6.24 | 6.26 | 6.20 | 28,898 |
| 27 Mar 2024 | 6.25 | 0.03 | 0.48% | 6.24 | 6.27 | 6.22 | 24,943 |
| 26 Mar 2024 | 6.22 | 0.04 | 0.65% | 6.18 | 6.24 | 6.18 | 15,398 |
| 25 Mar 2024 | 6.18 | -0.11 | -1.75% | 6.20 | 6.29 | 6.1699 | 38,538 |
