Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
JEMA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 37.72 | 0.07 | 0.19% | 37.52 | 37.75 | 37.5089 | 26,697 |
| 13 Jun 2024 | 37.65 | -0.05 | -0.13% | 37.75 | 37.75 | 37.5244 | 50,018 |
| 12 Jun 2024 | 37.70 | 0.36 | 0.96% | 37.87 | 37.95 | 37.6903 | 21,859 |
| 11 Jun 2024 | 37.34 | -0.12 | -0.32% | 37.28 | 37.3692 | 37.1578 | 37,050 |
| 10 Jun 2024 | 37.46 | 0.20 | 0.54% | 37.26 | 37.53 | 37.145 | 35,401 |
| 07 Jun 2024 | 37.26 | -0.48 | -1.27% | 37.59 | 37.59 | 37.26 | 40,428 |
| 06 Jun 2024 | 37.74 | 0.18 | 0.48% | 37.66 | 37.8299 | 37.61 | 22,698 |
| 05 Jun 2024 | 37.56 | 0.65 | 1.76% | 37.35 | 37.56 | 37.2438 | 111,479 |
| 04 Jun 2024 | 36.91 | -0.36 | -0.97% | 36.93 | 37.0199 | 36.7537 | 87,131 |
| 03 Jun 2024 | 37.27 | 0.25 | 0.68% | 37.565 | 37.59 | 37.15 | 247,913 |
| 31 May 2024 | 37.02 | -0.34 | -0.91% | 37.01 | 37.03 | 36.73 | 437,176 |
| 30 May 2024 | 37.36 | -0.11 | -0.29% | 37.23 | 37.4999 | 37.23 | 24,258 |
| 29 May 2024 | 37.4672 | -0.58 | -1.53% | 37.56 | 37.56 | 37.42 | 19,031 |
| 28 May 2024 | 38.05 | 0.04 | 0.11% | 38.15 | 38.19 | 37.99 | 21,987 |
| 24 May 2024 | 38.01 | 0.06 | 0.16% | 38.00 | 38.115 | 38.00 | 26,913 |
| 23 May 2024 | 37.95 | -0.27 | -0.71% | 38.41 | 38.41 | 37.8801 | 190,927 |
| 22 May 2024 | 38.22 | -0.11 | -0.29% | 38.36 | 38.38 | 38.1699 | 28,250 |
| 21 May 2024 | 38.33 | -0.31 | -0.80% | 38.38 | 38.4198 | 38.28 | 19,158 |
| 20 May 2024 | 38.64 | -0.19 | -0.49% | 38.56 | 38.7413 | 38.56 | 32,295 |
| 17 May 2024 | 38.83 | 0.17 | 0.44% | 38.64 | 38.9019 | 38.64 | 48,971 |
| 16 May 2024 | 38.66 | 0.07 | 0.18% | 38.59 | 38.78 | 38.57 | 94,634 |
| 15 May 2024 | 38.59 | 0.41 | 1.07% | 38.42 | 38.65 | 38.3422 | 34,430 |
| 14 May 2024 | 38.18 | 0.19 | 0.50% | 37.98 | 38.19 | 37.98 | 32,670 |
| 13 May 2024 | 37.99 | 0.27 | 0.72% | 37.94 | 38.1399 | 37.92 | 31,182 |
| 10 May 2024 | 37.72 | 0.03 | 0.08% | 37.85 | 37.94 | 37.6501 | 39,099 |
| 09 May 2024 | 37.69 | 0.14 | 0.37% | 37.57 | 37.73 | 37.515 | 47,421 |
| 08 May 2024 | 37.55 | -0.09 | -0.24% | 37.37 | 37.6199 | 37.37 | 33,651 |
| 07 May 2024 | 37.64 | -0.25 | -0.66% | 37.70 | 37.79 | 37.5645 | 51,207 |
| 06 May 2024 | 37.89 | 0.11 | 0.29% | 37.77 | 37.95 | 37.77 | 83,869 |
| 03 May 2024 | 37.78 | 0.37 | 0.99% | 37.64 | 37.82 | 37.58 | 56,471 |
| 02 May 2024 | 37.41 | 0.74 | 2.02% | 37.00 | 37.5383 | 36.96 | 71,269 |
| 01 May 2024 | 36.67 | 0.12 | 0.33% | 36.68 | 36.925 | 36.5612 | 39,585 |
| 30 Abr 2024 | 36.55 | -0.49 | -1.32% | 36.75 | 36.8802 | 36.55 | 181,846 |
| 29 Abr 2024 | 37.04 | 0.32 | 0.87% | 36.87 | 37.06 | 36.87 | 29,476 |
| 26 Abr 2024 | 36.72 | 0.40 | 1.10% | 36.66 | 36.80 | 36.65 | 56,353 |
| 25 Abr 2024 | 36.32 | 0.02 | 0.06% | 35.95 | 36.38 | 35.92 | 53,702 |
| 24 Abr 2024 | 36.30 | 0.24 | 0.67% | 36.32 | 36.36 | 36.13 | 106,680 |
| 23 Abr 2024 | 36.06 | 0.30 | 0.84% | 35.87 | 36.09 | 35.77 | 61,349 |
| 22 Abr 2024 | 35.76 | 0.28 | 0.79% | 35.53 | 35.83 | 35.51 | 119,971 |
| 19 Abr 2024 | 35.48 | -0.24 | -0.67% | 35.60 | 35.62 | 35.4207 | 347,762 |
| 18 Abr 2024 | 35.72 | 0.15 | 0.43% | 35.81 | 35.91 | 35.64 | 166,120 |
| 17 Abr 2024 | 35.5666 | 0.05 | 0.13% | 35.70 | 35.72 | 35.478 | 32,515 |
| 16 Abr 2024 | 35.52 | -0.47 | -1.31% | 35.60 | 35.69 | 35.45 | 41,079 |
| 15 Abr 2024 | 35.9918 | -0.21 | -0.58% | 36.42 | 36.42 | 35.9464 | 38,682 |
| 12 Abr 2024 | 36.20 | -0.80 | -2.16% | 36.53 | 36.53 | 36.1501 | 29,338 |
| 11 Abr 2024 | 37.00 | 0.25 | 0.68% | 37.06 | 37.075 | 36.80 | 26,761 |
| 10 Abr 2024 | 36.75 | -0.55 | -1.47% | 36.87 | 37.285 | 36.61 | 171,877 |
| 09 Abr 2024 | 37.30 | 0.30 | 0.81% | 37.22 | 37.37 | 37.1235 | 290,821 |
| 08 Abr 2024 | 37.00 | 0.16 | 0.43% | 37.01 | 37.119 | 36.98 | 41,856 |
| 05 Abr 2024 | 36.84 | -0.04 | -0.11% | 36.83 | 36.9495 | 36.565 | 164,456 |
| 04 Abr 2024 | 36.88 | -0.09 | -0.24% | 37.28 | 37.4184 | 36.87 | 35,805 |
| 03 Abr 2024 | 36.97 | 0.16 | 0.43% | 36.71 | 36.99 | 36.65 | 56,207 |
| 02 Abr 2024 | 36.81 | 0.09 | 0.25% | 36.825 | 36.9499 | 36.79 | 47,767 |
| 01 Abr 2024 | 36.72 | 0.07 | 0.19% | 36.83 | 37.00 | 36.48 | 43,678 |
| 28 Mar 2024 | 36.65 | 0.04 | 0.11% | 36.62 | 36.795 | 36.5906 | 100,151 |
| 27 Mar 2024 | 36.61 | 0.14 | 0.38% | 36.47 | 36.61 | 36.4221 | 30,645 |
| 26 Mar 2024 | 36.47 | -0.04 | -0.11% | 36.58 | 36.5999 | 36.47 | 38,401 |
| 25 Mar 2024 | 36.51 | 0.01 | 0.03% | 36.51 | 36.5788 | 36.44 | 40,993 |
| 22 Mar 2024 | 36.50 | -0.27 | -0.73% | 36.63 | 36.63 | 36.4489 | 36,590 |
| 21 Mar 2024 | 36.77 | -0.07 | -0.19% | 37.04 | 37.04 | 36.77 | 67,923 |
| 20 Mar 2024 | 36.84 | 0.44 | 1.21% | 36.47 | 36.87 | 36.391 | 32,419 |
| 19 Mar 2024 | 36.40 | -0.19 | -0.52% | 36.36 | 36.49 | 36.26 | 147,775 |
| 18 Mar 2024 | 36.59 | 0.09 | 0.25% | 36.675 | 36.82 | 36.5253 | 228,118 |
