Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
JCPI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 46.42 | -0.30 | -0.64% | 46.65 | 46.65 | 46.41 | 27,492 |
| 06 Jun 2024 | 46.72 | -0.03 | -0.06% | 46.62 | 46.75 | 46.62 | 2,835 |
| 05 Jun 2024 | 46.75 | 0.15 | 0.33% | 46.59 | 46.77 | 46.59 | 24,439 |
| 04 Jun 2024 | 46.5971 | 0.09 | 0.18% | 46.51 | 46.62 | 46.51 | 5,648 |
| 03 Jun 2024 | 46.5111 | -0.04 | -0.08% | 46.37 | 46.5111 | 46.37 | 8,208 |
| 31 May 2024 | 46.55 | 0.15 | 0.33% | 46.71 | 46.71 | 46.53 | 69,998 |
| 30 May 2024 | 46.3987 | 0.13 | 0.29% | 46.36 | 46.3987 | 46.36 | 2,045 |
| 29 May 2024 | 46.265 | -0.11 | -0.23% | 46.20 | 46.28 | 46.20 | 2,816 |
| 28 May 2024 | 46.37 | -0.06 | -0.13% | 46.61 | 46.61 | 46.35 | 2,666 |
| 24 May 2024 | 46.43 | 0.02 | 0.04% | 46.48 | 46.48 | 46.41 | 4,112 |
| 23 May 2024 | 46.41 | -0.13 | -0.28% | 46.52 | 46.52 | 46.40 | 28,175 |
| 22 May 2024 | 46.54 | -0.02 | -0.03% | 46.39 | 46.56 | 46.39 | 3,880 |
| 21 May 2024 | 46.555 | 0.05 | 0.11% | 46.58 | 46.58 | 46.55 | 2,312 |
| 20 May 2024 | 46.5055 | -0.04 | -0.10% | 46.48 | 46.5197 | 46.48 | 2,304 |
| 17 May 2024 | 46.55 | -0.07 | -0.15% | 46.43 | 46.60 | 46.43 | 5,417 |
| 16 May 2024 | 46.62 | 0.01 | 0.02% | 46.63 | 46.665 | 46.62 | 5,871 |
| 15 May 2024 | 46.61 | 0.25 | 0.54% | 46.50 | 46.62 | 46.46 | 28,581 |
| 14 May 2024 | 46.36 | 0.08 | 0.16% | 46.16 | 46.37 | 46.16 | 39,909 |
| 13 May 2024 | 46.285 | -0.06 | -0.12% | 46.395 | 46.395 | 46.27 | 5,874 |
| 10 May 2024 | 46.34 | 0.02 | 0.04% | 46.25 | 46.3665 | 46.25 | 21,792 |
| 09 May 2024 | 46.32 | 0.07 | 0.15% | 46.26 | 46.32 | 46.24 | 184,262 |
| 08 May 2024 | 46.25 | 0.01 | 0.03% | 46.14 | 46.2563 | 46.14 | 4,147 |
| 07 May 2024 | 46.236 | -0.02 | -0.05% | 46.42 | 46.42 | 46.236 | 6,254 |
| 06 May 2024 | 46.26 | 0.02 | 0.05% | 46.22 | 46.27 | 46.22 | 3,720 |
| 03 May 2024 | 46.2363 | 0.21 | 0.45% | 46.25 | 46.28 | 46.23 | 2,580 |
| 02 May 2024 | 46.03 | 0.14 | 0.31% | 45.95 | 46.04 | 45.92 | 19,278 |
| 01 May 2024 | 45.8866 | -0.18 | -0.40% | 45.865 | 45.8901 | 45.81 | 42,052 |
| 30 Abr 2024 | 46.07 | -0.14 | -0.30% | 46.10 | 46.17 | 46.07 | 28,545 |
| 29 Abr 2024 | 46.21 | 0.13 | 0.28% | 46.32 | 46.32 | 46.14 | 18,486 |
| 26 Abr 2024 | 46.08 | 0.04 | 0.09% | 46.03 | 46.11 | 46.03 | 13,879 |
| 25 Abr 2024 | 46.04 | -0.10 | -0.22% | 46.00 | 46.0501 | 46.00 | 2,789 |
| 24 Abr 2024 | 46.1397 | 0.00 | 0.00% | 46.05 | 46.164 | 46.05 | 3,959 |
| 23 Abr 2024 | 46.14 | 0.05 | 0.11% | 45.99 | 46.18 | 45.99 | 30,768 |
| 22 Abr 2024 | 46.09 | -0.01 | -0.02% | 45.98 | 46.11 | 45.98 | 16,942 |
| 19 Abr 2024 | 46.1001 | -0.05 | -0.11% | 46.02 | 46.12 | 46.02 | 151,123 |
| 18 Abr 2024 | 46.15 | 0.05 | 0.11% | 46.02 | 46.15 | 46.01 | 2,818 |
| 17 Abr 2024 | 46.10 | 0.03 | 0.07% | 46.08 | 46.19 | 46.02 | 12,984 |
| 16 Abr 2024 | 46.07 | -0.14 | -0.29% | 46.00 | 46.21 | 46.00 | 21,192 |
| 15 Abr 2024 | 46.205 | -0.06 | -0.13% | 46.17 | 46.24 | 46.11 | 8,419 |
| 12 Abr 2024 | 46.265 | 0.16 | 0.36% | 46.28 | 46.28 | 46.23 | 2,371 |
| 11 Abr 2024 | 46.10 | -0.15 | -0.32% | 46.15 | 46.26 | 46.06 | 8,645 |
| 10 Abr 2024 | 46.2465 | -0.20 | -0.43% | 46.28 | 46.40 | 46.21 | 58,139 |
| 09 Abr 2024 | 46.445 | 0.04 | 0.09% | 46.50 | 46.55 | 46.445 | 4,251 |
| 08 Abr 2024 | 46.4055 | -0.10 | -0.21% | 46.33 | 46.4699 | 46.24 | 20,260 |
| 05 Abr 2024 | 46.5034 | -0.03 | -0.06% | 46.53 | 46.5899 | 46.46 | 8,763 |
| 04 Abr 2024 | 46.53 | 0.04 | 0.09% | 46.63 | 46.63 | 46.10 | 109,707 |
| 03 Abr 2024 | 46.49 | 0.03 | 0.06% | 46.28 | 46.56 | 46.28 | 6,076 |
| 02 Abr 2024 | 46.46 | -0.06 | -0.13% | 46.34 | 46.505 | 46.34 | 29,006 |
| 01 Abr 2024 | 46.5218 | -0.34 | -0.72% | 46.65 | 46.65 | 46.48 | 8,681 |
| 28 Mar 2024 | 46.86 | 0.05 | 0.10% | 46.84 | 46.86 | 46.79 | 52,227 |
| 27 Mar 2024 | 46.815 | 0.04 | 0.09% | 46.88 | 46.88 | 46.74 | 3,646 |
| 26 Mar 2024 | 46.7745 | 0.02 | 0.04% | 46.775 | 46.8189 | 46.69 | 8,126 |
| 25 Mar 2024 | 46.7548 | -0.01 | -0.01% | 46.89 | 46.89 | 46.64 | 5,321 |
| 22 Mar 2024 | 46.76 | 0.14 | 0.30% | 46.75 | 47.00 | 46.75 | 5,558 |
| 21 Mar 2024 | 46.62 | 0.04 | 0.09% | 46.76 | 46.76 | 46.62 | 12,358 |
| 20 Mar 2024 | 46.58 | 0.15 | 0.32% | 46.40 | 46.6351 | 46.40 | 8,923 |
| 19 Mar 2024 | 46.43 | 0.07 | 0.15% | 46.53 | 46.54 | 46.43 | 4,613 |
| 18 Mar 2024 | 46.36 | -0.01 | -0.02% | 46.435 | 46.435 | 46.36 | 67,835 |
| 15 Mar 2024 | 46.371 | -0.11 | -0.24% | 46.44 | 46.476 | 46.371 | 6,846 |
| 14 Mar 2024 | 46.481 | -0.16 | -0.33% | 46.565 | 46.58 | 46.44 | 8,405 |
| 13 Mar 2024 | 46.6368 | -0.06 | -0.12% | 46.56 | 46.70 | 46.56 | 2,380 |
| 12 Mar 2024 | 46.6942 | -0.06 | -0.12% | 46.63 | 46.7207 | 46.63 | 12,376 |
