Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
JPIE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 45.37 | 0.01 | 0.02% | 45.39 | 45.39 | 45.36 | 257,118 |
| 17 May 2024 | 45.36 | 0.02 | 0.04% | 45.32 | 45.3697 | 45.32 | 203,527 |
| 16 May 2024 | 45.34 | -0.03 | -0.07% | 45.37 | 45.375 | 45.32 | 139,147 |
| 15 May 2024 | 45.37 | 0.13 | 0.29% | 45.28 | 45.39 | 45.28 | 115,353 |
| 14 May 2024 | 45.24 | 0.04 | 0.09% | 45.23 | 45.24 | 45.20 | 154,221 |
| 13 May 2024 | 45.20 | 0.00 | 0.00% | 45.24 | 45.24 | 45.20 | 104,306 |
| 10 May 2024 | 45.20 | -0.01 | -0.02% | 45.22 | 45.225 | 45.17 | 131,197 |
| 09 May 2024 | 45.21 | 0.01 | 0.02% | 45.19 | 45.235 | 45.1701 | 111,436 |
| 08 May 2024 | 45.20 | -0.02 | -0.04% | 45.19 | 45.20 | 45.1632 | 124,950 |
| 07 May 2024 | 45.22 | 0.00 | 0.00% | 45.24 | 45.26 | 45.21 | 139,320 |
| 06 May 2024 | 45.22 | 0.06 | 0.13% | 45.22 | 45.24 | 45.1947 | 152,287 |
| 03 May 2024 | 45.16 | 0.11 | 0.24% | 45.18 | 45.20 | 45.13 | 206,694 |
| 02 May 2024 | 45.05 | 0.14 | 0.31% | 44.98 | 45.05 | 44.9481 | 175,703 |
| 01 May 2024 | 44.91 | -0.14 | -0.31% | 44.83 | 44.93 | 44.80 | 152,632 |
| 30 Abr 2024 | 45.05 | -0.11 | -0.24% | 45.11 | 45.14 | 45.05 | 144,052 |
| 29 Abr 2024 | 45.16 | 0.11 | 0.24% | 45.12 | 45.21 | 45.08 | 301,845 |
| 26 Abr 2024 | 45.05 | 0.05 | 0.11% | 45.03 | 45.07 | 45.021 | 155,918 |
| 25 Abr 2024 | 45.00 | -0.11 | -0.24% | 45.00 | 45.03 | 44.965 | 128,480 |
| 24 Abr 2024 | 45.11 | 0.00 | 0.00% | 45.12 | 45.1454 | 45.08 | 161,456 |
| 23 Abr 2024 | 45.11 | 0.10 | 0.23% | 45.05 | 45.18 | 45.0201 | 153,552 |
| 22 Abr 2024 | 45.005 | 0.05 | 0.10% | 44.98 | 45.01 | 44.97 | 117,728 |
| 19 Abr 2024 | 44.96 | 0.07 | 0.16% | 44.93 | 44.96 | 44.89 | 159,015 |
| 18 Abr 2024 | 44.89 | 0.08 | 0.18% | 44.95 | 44.95 | 44.86 | 139,698 |
| 17 Abr 2024 | 44.81 | -0.03 | -0.07% | 44.89 | 44.92 | 44.80 | 307,798 |
| 16 Abr 2024 | 44.84 | -0.12 | -0.27% | 44.90 | 44.91 | 44.82 | 248,192 |
| 15 Abr 2024 | 44.96 | -0.05 | -0.11% | 44.99 | 45.01 | 44.94 | 213,959 |
| 12 Abr 2024 | 45.01 | -0.01 | -0.02% | 45.04 | 45.0611 | 45.01 | 97,916 |
| 11 Abr 2024 | 45.02 | -0.03 | -0.07% | 45.04 | 45.04 | 44.98 | 158,541 |
| 10 Abr 2024 | 45.05 | -0.21 | -0.46% | 45.11 | 45.11 | 45.02 | 1,798,938 |
| 09 Abr 2024 | 45.26 | 0.04 | 0.09% | 45.24 | 45.275 | 45.24 | 100,255 |
| 08 Abr 2024 | 45.22 | -0.01 | -0.02% | 45.20 | 45.23 | 45.20 | 107,259 |
| 05 Abr 2024 | 45.23 | -0.04 | -0.09% | 45.27 | 45.27 | 45.23 | 256,038 |
| 04 Abr 2024 | 45.27 | 0.06 | 0.13% | 45.26 | 45.2899 | 45.24 | 817,715 |
| 03 Abr 2024 | 45.21 | 0.04 | 0.09% | 45.17 | 45.23 | 45.16 | 223,728 |
| 02 Abr 2024 | 45.17 | -0.04 | -0.09% | 45.19 | 45.22 | 45.17 | 192,677 |
| 01 Abr 2024 | 45.21 | -0.35 | -0.77% | 45.32 | 45.32 | 45.20 | 139,626 |
| 28 Mar 2024 | 45.56 | 0.01 | 0.02% | 45.51 | 45.56 | 45.50 | 198,146 |
| 27 Mar 2024 | 45.55 | 0.07 | 0.15% | 45.49 | 45.55 | 45.47 | 210,205 |
| 26 Mar 2024 | 45.48 | -0.03 | -0.07% | 45.48 | 45.50 | 45.47 | 86,029 |
| 25 Mar 2024 | 45.51 | 0.01 | 0.02% | 45.49 | 45.5191 | 45.49 | 89,140 |
| 22 Mar 2024 | 45.50 | 0.06 | 0.13% | 45.49 | 45.53 | 45.4752 | 134,716 |
| 21 Mar 2024 | 45.44 | 0.02 | 0.04% | 45.44 | 45.46 | 45.42 | 132,247 |
| 20 Mar 2024 | 45.42 | 0.11 | 0.24% | 45.31 | 45.43 | 45.30 | 331,751 |
| 19 Mar 2024 | 45.31 | 0.05 | 0.10% | 45.29 | 45.3199 | 45.27 | 146,192 |
| 18 Mar 2024 | 45.265 | 0.01 | 0.01% | 45.27 | 45.28 | 45.25 | 124,638 |
| 15 Mar 2024 | 45.26 | -0.03 | -0.07% | 45.26 | 45.28 | 45.2401 | 189,761 |
| 14 Mar 2024 | 45.29 | -0.10 | -0.22% | 45.36 | 45.365 | 45.29 | 114,329 |
| 13 Mar 2024 | 45.39 | 0.01 | 0.02% | 45.36 | 45.40 | 45.35 | 127,836 |
| 12 Mar 2024 | 45.38 | -0.06 | -0.13% | 45.41 | 45.41 | 45.37 | 199,709 |
| 11 Mar 2024 | 45.44 | -0.01 | -0.02% | 45.45 | 45.47 | 45.42 | 152,606 |
| 08 Mar 2024 | 45.45 | 0.08 | 0.18% | 45.45 | 45.4888 | 45.4202 | 99,425 |
| 07 Mar 2024 | 45.37 | 0.07 | 0.15% | 45.35 | 45.39 | 45.34 | 144,360 |
| 06 Mar 2024 | 45.30 | 0.05 | 0.11% | 45.31 | 45.3297 | 45.272 | 101,701 |
| 05 Mar 2024 | 45.25 | 0.04 | 0.09% | 45.24 | 45.2898 | 45.21 | 98,734 |
| 04 Mar 2024 | 45.21 | -0.04 | -0.09% | 45.24 | 45.2479 | 45.10 | 215,842 |
| 01 Mar 2024 | 45.25 | -0.12 | -0.26% | 45.14 | 45.28 | 45.1152 | 171,285 |
| 29 Feb 2024 | 45.37 | 0.04 | 0.09% | 45.33 | 45.3899 | 45.315 | 259,915 |
| 28 Feb 2024 | 45.33 | 0.04 | 0.09% | 45.31 | 45.3499 | 45.30 | 103,725 |
| 27 Feb 2024 | 45.29 | -0.03 | -0.06% | 45.31 | 45.32 | 45.28 | 157,271 |
| 26 Feb 2024 | 45.315 | -0.04 | -0.08% | 45.34 | 45.35 | 45.30 | 105,056 |
| 23 Feb 2024 | 45.35 | 0.03 | 0.07% | 45.31 | 45.36 | 45.3019 | 139,178 |
| 22 Feb 2024 | 45.32 | 0.03 | 0.07% | 45.30 | 45.32 | 45.27 | 163,623 |
| 21 Feb 2024 | 45.29 | -0.08 | -0.18% | 45.34 | 45.3485 | 45.26 | 151,215 |
