Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JVAL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 41.42 | -0.18 | -0.43% | 41.55 | 41.60 | 41.42 | 23,067 |
| 15 May 2024 | 41.60 | 0.40 | 0.96% | 41.44 | 41.60 | 41.3821 | 13,050 |
| 14 May 2024 | 41.2039 | 0.24 | 0.60% | 41.09 | 41.2039 | 41.0408 | 16,142 |
| 13 May 2024 | 40.96 | 0.09 | 0.22% | 40.96 | 41.09 | 40.90 | 26,936 |
| 10 May 2024 | 40.87 | 0.10 | 0.25% | 40.87 | 40.9599 | 40.77 | 47,413 |
| 09 May 2024 | 40.77 | 0.25 | 0.60% | 40.48 | 40.77 | 40.48 | 30,960 |
| 08 May 2024 | 40.5249 | 0.00 | 0.01% | 40.32 | 40.54 | 40.32 | 29,469 |
| 07 May 2024 | 40.5201 | 0.09 | 0.22% | 40.54 | 40.6938 | 40.52 | 36,277 |
| 06 May 2024 | 40.43 | 0.38 | 0.95% | 40.24 | 40.43 | 40.24 | 24,907 |
| 03 May 2024 | 40.05 | 0.38 | 0.96% | 40.13 | 40.23 | 39.93 | 27,978 |
| 02 May 2024 | 39.67 | 0.39 | 0.99% | 39.65 | 39.675 | 39.25 | 49,143 |
| 01 May 2024 | 39.28 | -0.14 | -0.36% | 39.29 | 39.835 | 39.28 | 27,148 |
| 30 Abr 2024 | 39.42 | -0.69 | -1.71% | 39.95 | 39.95 | 39.42 | 25,663 |
| 29 Abr 2024 | 40.1051 | 0.15 | 0.36% | 40.01 | 40.16 | 39.985 | 24,316 |
| 26 Abr 2024 | 39.96 | 0.25 | 0.63% | 39.86 | 40.0637 | 39.86 | 60,542 |
| 25 Abr 2024 | 39.71 | -0.36 | -0.90% | 39.55 | 39.795 | 39.3819 | 41,876 |
| 24 Abr 2024 | 40.07 | 0.14 | 0.35% | 39.99 | 40.09 | 39.82 | 47,694 |
| 23 Abr 2024 | 39.93 | 0.38 | 0.96% | 39.62 | 40.0375 | 39.62 | 146,500 |
| 22 Abr 2024 | 39.55 | 0.33 | 0.84% | 39.45 | 39.79 | 39.29 | 72,301 |
| 19 Abr 2024 | 39.22 | 0.04 | 0.10% | 39.16 | 39.40 | 39.12 | 446,662 |
| 18 Abr 2024 | 39.18 | -0.02 | -0.05% | 39.29 | 39.51 | 39.1004 | 62,845 |
| 17 Abr 2024 | 39.20 | -0.14 | -0.36% | 39.55 | 39.5978 | 39.11 | 40,179 |
| 16 Abr 2024 | 39.34 | -0.19 | -0.48% | 39.54 | 39.54 | 39.23 | 44,494 |
| 15 Abr 2024 | 39.53 | -0.36 | -0.90% | 40.19 | 40.3399 | 39.43 | 39,075 |
| 12 Abr 2024 | 39.89 | -0.66 | -1.63% | 40.28 | 40.39 | 39.825 | 44,913 |
| 11 Abr 2024 | 40.55 | 0.11 | 0.27% | 40.58 | 40.6781 | 40.25 | 58,935 |
| 10 Abr 2024 | 40.44 | -0.72 | -1.75% | 40.59 | 40.71 | 40.33 | 80,224 |
| 09 Abr 2024 | 41.1612 | 0.12 | 0.30% | 41.15 | 41.25 | 40.86 | 27,368 |
| 08 Abr 2024 | 41.04 | 0.10 | 0.24% | 41.00 | 41.17 | 41.00 | 43,789 |
| 05 Abr 2024 | 40.94 | 0.26 | 0.64% | 40.73 | 41.0477 | 40.70 | 45,725 |
| 04 Abr 2024 | 40.68 | -0.45 | -1.09% | 41.44 | 41.55 | 40.6591 | 65,409 |
| 03 Abr 2024 | 41.13 | 0.06 | 0.15% | 41.03 | 41.2359 | 41.01 | 141,141 |
| 02 Abr 2024 | 41.07 | -0.46 | -1.11% | 41.12 | 41.12 | 40.925 | 32,416 |
| 01 Abr 2024 | 41.53 | -0.09 | -0.22% | 41.73 | 41.73 | 41.495 | 47,036 |
| 28 Mar 2024 | 41.62 | 0.11 | 0.26% | 41.52 | 41.71 | 41.52 | 52,727 |
| 27 Mar 2024 | 41.51 | 0.68 | 1.67% | 41.15 | 41.51 | 41.15 | 34,085 |
| 26 Mar 2024 | 40.83 | -0.11 | -0.27% | 41.06 | 41.1499 | 40.83 | 226,168 |
| 25 Mar 2024 | 40.94 | -0.13 | -0.32% | 40.94 | 41.08 | 40.94 | 39,230 |
| 22 Mar 2024 | 41.0708 | -0.19 | -0.46% | 41.33 | 41.3604 | 41.045 | 53,896 |
| 21 Mar 2024 | 41.26 | 0.29 | 0.71% | 41.17 | 41.41 | 41.17 | 31,452 |
| 20 Mar 2024 | 40.97 | 0.54 | 1.34% | 40.47 | 40.99 | 40.40 | 64,730 |
| 19 Mar 2024 | 40.43 | 0.02 | 0.05% | 40.20 | 40.4676 | 40.18 | 64,846 |
| 18 Mar 2024 | 40.41 | 0.17 | 0.42% | 40.42 | 40.485 | 40.32 | 71,028 |
| 15 Mar 2024 | 40.24 | -0.13 | -0.32% | 40.22 | 40.4036 | 40.215 | 45,560 |
| 14 Mar 2024 | 40.37 | -0.30 | -0.74% | 40.69 | 40.69 | 40.12 | 40,496 |
| 13 Mar 2024 | 40.67 | 0.01 | 0.02% | 40.65 | 40.81 | 40.60 | 40,091 |
| 12 Mar 2024 | 40.66 | 0.23 | 0.57% | 40.59 | 40.70 | 40.38 | 68,849 |
| 11 Mar 2024 | 40.43 | 0.06 | 0.15% | 40.26 | 40.4399 | 40.12 | 39,786 |
| 08 Mar 2024 | 40.37 | -0.16 | -0.39% | 40.64 | 40.76 | 40.332 | 108,908 |
| 07 Mar 2024 | 40.53 | 0.33 | 0.82% | 40.37 | 40.62 | 40.37 | 64,497 |
| 06 Mar 2024 | 40.20 | 0.25 | 0.63% | 40.21 | 40.36 | 40.10 | 57,688 |
| 05 Mar 2024 | 39.95 | -0.28 | -0.70% | 40.11 | 40.23 | 39.85 | 48,335 |
| 04 Mar 2024 | 40.23 | 0.03 | 0.07% | 40.22 | 40.38 | 40.21 | 47,590 |
| 01 Mar 2024 | 40.20 | 0.31 | 0.78% | 39.94 | 40.2601 | 39.8474 | 82,111 |
| 29 Feb 2024 | 39.89 | 0.31 | 0.78% | 39.86 | 39.91 | 39.6499 | 97,586 |
| 28 Feb 2024 | 39.58 | -0.19 | -0.48% | 39.57 | 39.7449 | 39.54 | 2,515,643 |
| 27 Feb 2024 | 39.77 | 0.10 | 0.25% | 39.73 | 39.80 | 39.6701 | 96,255 |
| 26 Feb 2024 | 39.67 | -0.12 | -0.30% | 39.84 | 39.89 | 39.6399 | 56,038 |
| 23 Feb 2024 | 39.79 | 0.03 | 0.08% | 39.85 | 39.92 | 39.78 | 45,500 |
| 22 Feb 2024 | 39.76 | 0.48 | 1.22% | 39.64 | 39.79 | 39.545 | 79,128 |
| 21 Feb 2024 | 39.28 | 0.10 | 0.26% | 39.15 | 39.28 | 39.03 | 95,967 |
| 20 Feb 2024 | 39.18 | -0.16 | -0.41% | 39.16 | 39.23 | 39.09 | 52,758 |
