Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JMBS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 44.30 | 0.12 | 0.27% | 44.29 | 44.36 | 44.24 | 986,124 |
| 30 May 2024 | 44.18 | 0.22 | 0.50% | 44.08 | 44.21 | 44.08 | 353,046 |
| 29 May 2024 | 43.96 | -0.13 | -0.29% | 43.98 | 43.98 | 43.85 | 193,809 |
| 28 May 2024 | 44.09 | -0.19 | -0.43% | 44.38 | 44.38 | 44.0401 | 195,571 |
| 24 May 2024 | 44.28 | 0.04 | 0.09% | 44.21 | 44.31 | 44.16 | 241,428 |
| 23 May 2024 | 44.24 | -0.16 | -0.36% | 44.43 | 44.44 | 44.16 | 240,556 |
| 22 May 2024 | 44.40 | -0.09 | -0.20% | 44.39 | 44.49 | 44.32 | 312,890 |
| 21 May 2024 | 44.49 | 0.11 | 0.25% | 44.50 | 44.53 | 44.46 | 360,298 |
| 20 May 2024 | 44.38 | -0.06 | -0.14% | 44.39 | 44.42 | 44.36 | 152,543 |
| 17 May 2024 | 44.44 | -0.20 | -0.45% | 44.51 | 44.59 | 44.44 | 419,111 |
| 16 May 2024 | 44.64 | -0.17 | -0.38% | 44.81 | 44.84 | 44.63 | 482,757 |
| 15 May 2024 | 44.81 | 0.42 | 0.95% | 44.71 | 44.81 | 44.64 | 318,502 |
| 14 May 2024 | 44.39 | 0.10 | 0.23% | 44.31 | 44.46 | 44.31 | 295,064 |
| 13 May 2024 | 44.29 | 0.16 | 0.36% | 44.33 | 44.36 | 44.279 | 448,525 |
| 10 May 2024 | 44.13 | -0.19 | -0.43% | 44.20 | 44.20 | 44.091 | 330,413 |
| 09 May 2024 | 44.32 | 0.17 | 0.39% | 44.11 | 44.34 | 44.08 | 357,446 |
| 08 May 2024 | 44.15 | -0.09 | -0.20% | 44.19 | 44.205 | 44.12 | 329,534 |
| 07 May 2024 | 44.24 | 0.22 | 0.50% | 44.27 | 44.3525 | 44.1931 | 545,351 |
| 06 May 2024 | 44.02 | -0.05 | -0.11% | 44.05 | 44.11 | 43.99 | 338,700 |
| 03 May 2024 | 44.07 | 0.27 | 0.62% | 44.19 | 44.19 | 43.95 | 374,774 |
| 02 May 2024 | 43.80 | 0.17 | 0.39% | 43.55 | 43.82 | 43.51 | 656,732 |
| 01 May 2024 | 43.63 | 0.04 | 0.09% | 43.52 | 43.76 | 43.40 | 682,277 |
| 30 Abr 2024 | 43.59 | -0.22 | -0.50% | 43.64 | 43.705 | 43.55 | 322,993 |
| 29 Abr 2024 | 43.81 | 0.07 | 0.16% | 43.86 | 43.898 | 43.79 | 678,161 |
| 26 Abr 2024 | 43.74 | 0.13 | 0.30% | 43.70 | 43.76 | 43.69 | 390,132 |
| 25 Abr 2024 | 43.61 | -0.10 | -0.23% | 43.51 | 43.61 | 43.4501 | 299,758 |
| 24 Abr 2024 | 43.71 | -0.15 | -0.34% | 43.75 | 43.75 | 43.63 | 312,532 |
| 23 Abr 2024 | 43.86 | 0.14 | 0.32% | 43.71 | 43.975 | 43.65 | 510,022 |
| 22 Abr 2024 | 43.72 | 0.02 | 0.05% | 43.73 | 43.78 | 43.66 | 352,623 |
| 19 Abr 2024 | 43.70 | 0.03 | 0.07% | 43.74 | 43.754 | 43.649 | 279,528 |
| 18 Abr 2024 | 43.67 | -0.16 | -0.37% | 43.83 | 43.85 | 43.61 | 387,970 |
| 17 Abr 2024 | 43.83 | 0.28 | 0.64% | 43.72 | 43.86 | 43.61 | 1,398,525 |
| 16 Abr 2024 | 43.55 | -0.18 | -0.41% | 43.59 | 43.62 | 43.47 | 866,081 |
| 15 Abr 2024 | 43.73 | -0.36 | -0.82% | 43.82 | 43.82 | 43.6299 | 282,591 |
| 12 Abr 2024 | 44.09 | 0.11 | 0.25% | 44.18 | 44.199 | 44.075 | 319,103 |
| 11 Abr 2024 | 43.98 | 0.02 | 0.05% | 44.08 | 44.10 | 43.83 | 470,293 |
| 10 Abr 2024 | 43.96 | -0.65 | -1.46% | 44.16 | 44.17 | 43.92 | 506,499 |
| 09 Abr 2024 | 44.61 | 0.16 | 0.36% | 44.57 | 44.61 | 44.545 | 688,938 |
| 08 Abr 2024 | 44.45 | -0.03 | -0.07% | 44.45 | 44.47 | 44.35 | 300,013 |
| 05 Abr 2024 | 44.48 | -0.30 | -0.67% | 44.58 | 44.6799 | 44.465 | 253,492 |
| 04 Abr 2024 | 44.78 | 0.13 | 0.29% | 44.75 | 44.795 | 44.65 | 282,797 |
| 03 Abr 2024 | 44.65 | 0.00 | 0.00% | 44.52 | 44.67 | 44.42 | 302,608 |
| 02 Abr 2024 | 44.65 | 0.02 | 0.04% | 44.47 | 44.66 | 44.4214 | 318,824 |
| 01 Abr 2024 | 44.63 | -0.47 | -1.04% | 44.73 | 44.73 | 44.50 | 1,034,035 |
| 28 Mar 2024 | 45.10 | -0.17 | -0.38% | 45.13 | 45.21 | 45.04 | 323,262 |
| 27 Mar 2024 | 45.27 | 0.09 | 0.20% | 45.15 | 45.275 | 45.135 | 399,338 |
| 26 Mar 2024 | 45.18 | 0.14 | 0.31% | 45.07 | 45.18 | 45.0421 | 233,680 |
| 25 Mar 2024 | 45.04 | -0.04 | -0.09% | 45.06 | 45.07 | 44.9904 | 214,378 |
| 22 Mar 2024 | 45.08 | 0.14 | 0.31% | 45.15 | 45.1699 | 45.05 | 321,816 |
| 21 Mar 2024 | 44.94 | 0.02 | 0.04% | 45.06 | 45.06 | 44.87 | 317,722 |
| 20 Mar 2024 | 44.92 | 0.13 | 0.29% | 44.81 | 45.01 | 44.79 | 256,731 |
| 19 Mar 2024 | 44.79 | 0.15 | 0.34% | 44.74 | 44.84 | 44.72 | 247,935 |
| 18 Mar 2024 | 44.64 | -0.06 | -0.13% | 44.62 | 44.656 | 44.55 | 416,457 |
| 15 Mar 2024 | 44.70 | -0.01 | -0.02% | 44.76 | 44.76 | 44.641 | 291,052 |
| 14 Mar 2024 | 44.71 | -0.40 | -0.89% | 44.92 | 44.92 | 44.70 | 347,144 |
| 13 Mar 2024 | 45.11 | -0.06 | -0.13% | 45.12 | 45.15 | 45.08 | 251,061 |
| 12 Mar 2024 | 45.17 | -0.12 | -0.26% | 45.22 | 45.22 | 45.09 | 264,506 |
| 11 Mar 2024 | 45.29 | -0.06 | -0.13% | 45.37 | 45.37 | 45.205 | 299,172 |
| 08 Mar 2024 | 45.35 | 0.12 | 0.27% | 45.39 | 45.40 | 45.2701 | 377,228 |
| 07 Mar 2024 | 45.23 | 0.12 | 0.27% | 45.22 | 45.23 | 45.0798 | 328,442 |
| 06 Mar 2024 | 45.11 | 0.04 | 0.09% | 45.13 | 45.215 | 45.06 | 478,361 |
| 05 Mar 2024 | 45.07 | 0.34 | 0.76% | 44.93 | 45.08 | 44.87 | 331,504 |
| 04 Mar 2024 | 44.73 | -0.15 | -0.33% | 44.75 | 44.80 | 44.706 | 371,456 |
