Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
JHSF3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 3.81 | 0.01 | 0.26% | 3.80 | 3.83 | 3.76 | 2,868,800 |
| 12 Jun 2024 | 3.80 | -0.05 | -1.30% | 3.88 | 3.90 | 3.75 | 3,780,600 |
| 11 Jun 2024 | 3.85 | 0.03 | 0.79% | 3.83 | 3.86 | 3.80 | 2,578,900 |
| 10 Jun 2024 | 3.82 | -0.08 | -2.05% | 3.90 | 3.92 | 3.80 | 4,852,800 |
| 07 Jun 2024 | 3.90 | -0.06 | -1.52% | 3.90 | 3.95 | 3.87 | 5,119,300 |
| 06 Jun 2024 | 3.96 | 0.06 | 1.54% | 3.87 | 3.96 | 3.86 | 6,266,900 |
| 05 Jun 2024 | 3.90 | -0.23 | -5.57% | 4.15 | 4.16 | 3.80 | 47,257,400 |
| 04 Jun 2024 | 4.13 | 0.01 | 0.24% | 4.14 | 4.16 | 4.08 | 2,068,700 |
| 03 Jun 2024 | 4.12 | 0.11 | 2.74% | 4.00 | 4.13 | 3.99 | 6,987,200 |
| 31 May 2024 | 4.01 | -0.08 | -1.96% | 4.06 | 4.06 | 4.00 | 3,168,800 |
| 29 May 2024 | 4.09 | -0.01 | -0.24% | 4.08 | 4.09 | 4.04 | 2,605,000 |
| 28 May 2024 | 4.10 | 0.00 | 0.00% | 4.12 | 4.17 | 4.08 | 2,461,200 |
| 27 May 2024 | 4.10 | 0.01 | 0.24% | 4.08 | 4.12 | 4.06 | 1,540,800 |
| 24 May 2024 | 4.09 | 0.00 | 0.00% | 4.08 | 4.13 | 4.06 | 1,966,000 |
| 23 May 2024 | 4.09 | -0.02 | -0.49% | 4.12 | 4.12 | 4.02 | 3,757,800 |
| 22 May 2024 | 4.11 | -0.04 | -0.96% | 4.14 | 4.15 | 4.08 | 3,002,100 |
| 21 May 2024 | 4.15 | -0.01 | -0.24% | 4.17 | 4.20 | 4.14 | 2,629,700 |
| 20 May 2024 | 4.16 | 0.01 | 0.24% | 4.32 | 4.33 | 4.09 | 10,540,100 |
| 17 May 2024 | 4.15 | -0.03 | -0.72% | 4.18 | 4.20 | 4.14 | 2,421,500 |
| 16 May 2024 | 4.18 | -0.01 | -0.24% | 4.21 | 4.22 | 4.16 | 2,227,300 |
| 15 May 2024 | 4.19 | 0.00 | 0.00% | 4.24 | 4.25 | 4.13 | 3,706,700 |
| 14 May 2024 | 4.19 | -0.03 | -0.71% | 4.26 | 4.26 | 4.17 | 2,422,000 |
| 13 May 2024 | 4.22 | 0.02 | 0.48% | 4.20 | 4.24 | 4.18 | 1,257,500 |
| 10 May 2024 | 4.20 | -0.01 | -0.24% | 4.25 | 4.33 | 4.17 | 1,908,500 |
| 09 May 2024 | 4.21 | -0.06 | -1.41% | 4.18 | 4.23 | 4.14 | 2,961,500 |
| 08 May 2024 | 4.27 | 0.06 | 1.43% | 4.21 | 4.28 | 4.18 | 2,513,700 |
| 07 May 2024 | 4.21 | -0.06 | -1.41% | 4.27 | 4.29 | 4.19 | 2,473,700 |
| 06 May 2024 | 4.27 | -0.08 | -1.84% | 4.37 | 4.37 | 4.26 | 3,801,500 |
| 03 May 2024 | 4.35 | 0.02 | 0.46% | 4.36 | 4.42 | 4.33 | 3,128,800 |
| 02 May 2024 | 4.33 | 0.04 | 0.93% | 4.39 | 4.39 | 4.28 | 2,778,500 |
| 30 Abr 2024 | 4.29 | -0.08 | -1.83% | 4.35 | 4.35 | 4.28 | 2,018,800 |
| 29 Abr 2024 | 4.37 | 0.06 | 1.39% | 4.33 | 4.43 | 4.29 | 1,752,900 |
| 26 Abr 2024 | 4.31 | 0.10 | 2.38% | 4.24 | 4.37 | 4.24 | 2,080,400 |
| 25 Abr 2024 | 4.21 | 0.00 | 0.00% | 4.18 | 4.27 | 4.16 | 3,669,300 |
| 24 Abr 2024 | 4.21 | 0.06 | 1.45% | 4.16 | 4.21 | 4.14 | 1,643,800 |
| 23 Abr 2024 | 4.15 | -0.09 | -2.12% | 4.19 | 4.23 | 4.13 | 1,906,700 |
| 22 Abr 2024 | 4.24 | -0.04 | -0.93% | 4.31 | 4.31 | 4.20 | 2,689,800 |
| 19 Abr 2024 | 4.28 | 0.14 | 3.38% | 4.14 | 4.30 | 4.12 | 3,939,500 |
| 18 Abr 2024 | 4.14 | 0.01 | 0.24% | 4.13 | 4.26 | 4.09 | 3,414,700 |
| 17 Abr 2024 | 4.13 | 0.02 | 0.49% | 4.13 | 4.18 | 4.08 | 2,339,200 |
| 16 Abr 2024 | 4.11 | 0.03 | 0.74% | 4.05 | 4.16 | 4.00 | 3,305,600 |
| 15 Abr 2024 | 4.08 | -0.14 | -3.32% | 4.21 | 4.22 | 4.03 | 4,649,100 |
| 12 Abr 2024 | 4.22 | -0.39 | -8.46% | 4.39 | 4.39 | 4.17 | 13,837,400 |
| 11 Abr 2024 | 4.61 | -0.05 | -1.07% | 4.67 | 4.70 | 4.56 | 2,563,400 |
| 10 Abr 2024 | 4.66 | -0.13 | -2.71% | 4.77 | 4.80 | 4.65 | 2,502,200 |
| 09 Abr 2024 | 4.79 | 0.01 | 0.21% | 4.78 | 4.86 | 4.77 | 1,512,700 |
| 08 Abr 2024 | 4.78 | 0.08 | 1.70% | 4.71 | 4.78 | 4.67 | 2,007,000 |
| 05 Abr 2024 | 4.70 | -0.05 | -1.05% | 4.75 | 4.77 | 4.61 | 1,316,600 |
| 04 Abr 2024 | 4.75 | -0.01 | -0.21% | 4.72 | 4.84 | 4.69 | 2,128,300 |
| 03 Abr 2024 | 4.76 | 0.06 | 1.28% | 4.72 | 4.85 | 4.65 | 3,013,700 |
| 02 Abr 2024 | 4.70 | 0.03 | 0.64% | 4.57 | 4.76 | 4.48 | 4,360,500 |
| 01 Abr 2024 | 4.67 | -0.19 | -3.91% | 4.82 | 4.89 | 4.60 | 3,153,000 |
| 28 Mar 2024 | 4.86 | 0.38 | 8.48% | 4.49 | 4.90 | 4.46 | 7,441,500 |
| 27 Mar 2024 | 4.48 | 0.16 | 3.70% | 4.34 | 4.48 | 4.31 | 3,625,900 |
| 26 Mar 2024 | 4.32 | 0.11 | 2.61% | 4.32 | 4.45 | 4.26 | 3,967,600 |
| 25 Mar 2024 | 4.21 | -0.02 | -0.47% | 4.25 | 4.25 | 4.18 | 1,519,100 |
| 22 Mar 2024 | 4.23 | -0.05 | -1.17% | 4.27 | 4.29 | 4.22 | 1,754,800 |
| 21 Mar 2024 | 4.28 | -0.06 | -1.38% | 4.34 | 4.37 | 4.27 | 1,317,400 |
| 20 Mar 2024 | 4.34 | 0.07 | 1.64% | 4.28 | 4.39 | 4.24 | 1,673,000 |
| 19 Mar 2024 | 4.27 | 0.00 | 0.00% | 4.28 | 4.30 | 4.24 | 1,074,800 |
| 18 Mar 2024 | 4.27 | -0.03 | -0.70% | 4.31 | 4.33 | 4.24 | 1,626,200 |
