Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IJH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 44.04 | -0.50 | -1.12% | 43.99 | 44.04 | 43.91 | 10,845 |
| 17 Abr 2024 | 44.54 | 0.05 | 0.11% | 44.53 | 44.57 | 44.47 | 17,856 |
| 16 Abr 2024 | 44.49 | -0.36 | -0.80% | 44.50 | 44.65 | 44.44 | 29,766 |
| 15 Abr 2024 | 44.85 | -0.19 | -0.42% | 44.99 | 44.99 | 44.81 | 23,374 |
| 12 Abr 2024 | 45.04 | -0.02 | -0.04% | 45.00 | 45.05 | 44.94 | 6,416 |
| 11 Abr 2024 | 45.06 | -0.25 | -0.55% | 45.40 | 45.40 | 45.04 | 26,914 |
| 10 Abr 2024 | 45.31 | -0.03 | -0.07% | 45.39 | 45.39 | 45.27 | 16,010 |
| 09 Abr 2024 | 45.34 | 0.22 | 0.49% | 45.42 | 45.42 | 45.30 | 10,975 |
| 08 Abr 2024 | 45.12 | 0.00 | 0.00% | 45.12 | 45.12 | 45.12 | 0 |
| 05 Abr 2024 | 45.12 | -0.43 | -0.94% | 45.09 | 45.15 | 44.92 | 28,846 |
| 04 Abr 2024 | 45.55 | -0.15 | -0.33% | 45.66 | 45.67 | 45.51 | 9,754 |
| 03 Abr 2024 | 45.70 | -0.78 | -1.68% | 46.45 | 46.45 | 45.65 | 21,905 |
| 02 Abr 2024 | 46.48 | 0.18 | 0.39% | 46.20 | 46.60 | 46.19 | 26,689 |
| 28 Mar 2024 | 46.30 | 0.33 | 0.72% | 46.44 | 46.45 | 46.27 | 7,942 |
| 27 Mar 2024 | 45.97 | 0.11 | 0.24% | 45.84 | 46.00 | 45.83 | 13,715 |
| 26 Mar 2024 | 45.86 | 0.06 | 0.13% | 45.88 | 45.92 | 45.82 | 19,750 |
| 25 Mar 2024 | 45.80 | -0.49 | -1.06% | 45.87 | 45.91 | 45.70 | 19,090 |
| 22 Mar 2024 | 46.29 | 1.09 | 2.41% | 45.98 | 46.29 | 45.95 | 14,702 |
| 21 Mar 2024 | 45.20 | 0.24 | 0.53% | 45.34 | 45.37 | 45.09 | 13,400 |
| 20 Mar 2024 | 44.96 | 0.24 | 0.54% | 45.05 | 45.08 | 44.91 | 15,725 |
| 19 Mar 2024 | 44.72 | 0.06 | 0.13% | 44.57 | 44.75 | 44.48 | 35,797 |
| 18 Mar 2024 | 44.66 | 0.01 | 0.02% | 44.59 | 44.67 | 44.59 | 18,577 |
| 15 Mar 2024 | 44.65 | -0.20 | -0.45% | 44.56 | 44.70 | 44.49 | 12,221 |
| 14 Mar 2024 | 44.85 | 0.27 | 0.61% | 44.82 | 44.88 | 44.75 | 6,243 |
| 13 Mar 2024 | 44.58 | 0.00 | 0.00% | 44.71 | 44.74 | 44.57 | 17,020 |
| 12 Mar 2024 | 44.58 | -0.01 | -0.02% | 44.55 | 44.58 | 44.51 | 5,774 |
| 11 Mar 2024 | 44.59 | -0.27 | -0.60% | 44.57 | 44.65 | 44.49 | 13,220 |
| 07 Mar 2024 | 44.86 | 0.33 | 0.74% | 44.83 | 44.90 | 44.77 | 34,975 |
| 06 Mar 2024 | 44.53 | -0.31 | -0.69% | 44.85 | 44.85 | 44.47 | 17,579 |
| 05 Mar 2024 | 44.84 | -0.07 | -0.16% | 44.90 | 44.95 | 44.82 | 12,135 |
| 04 Mar 2024 | 44.91 | 0.33 | 0.74% | 44.84 | 44.96 | 44.84 | 10,145 |
| 03 Mar 2024 | 44.58 | 0.26 | 0.59% | 44.75 | 44.75 | 44.49 | 29,030 |
| 29 Feb 2024 | 44.32 | 0.22 | 0.50% | 44.23 | 44.40 | 44.23 | 11,092 |
| 28 Feb 2024 | 44.10 | 0.19 | 0.43% | 44.12 | 44.19 | 44.04 | 29,866 |
| 27 Feb 2024 | 43.91 | 0.35 | 0.80% | 43.75 | 43.91 | 43.75 | 4,355 |
| 26 Feb 2024 | 43.56 | 0.05 | 0.11% | 43.46 | 43.70 | 43.46 | 21,451 |
| 25 Feb 2024 | 43.51 | 0.11 | 0.25% | 43.57 | 43.57 | 43.47 | 8,468 |
| 22 Feb 2024 | 43.40 | 0.31 | 0.72% | 43.50 | 43.53 | 43.39 | 8,739 |
| 21 Feb 2024 | 43.09 | 0.35 | 0.82% | 43.04 | 43.16 | 43.01 | 16,723 |
| 20 Feb 2024 | 42.74 | -0.31 | -0.72% | 42.86 | 42.86 | 42.68 | 10,758 |
| 19 Feb 2024 | 43.05 | -0.11 | -0.25% | 43.16 | 43.16 | 42.96 | 13,592 |
| 18 Feb 2024 | 43.16 | -0.53 | -1.21% | 43.32 | 43.35 | 43.12 | 14,153 |
| 15 Feb 2024 | 43.69 | 0.37 | 0.85% | 43.58 | 43.72 | 43.58 | 10,973 |
| 14 Feb 2024 | 43.32 | 0.54 | 1.26% | 43.23 | 43.32 | 43.16 | 27,120 |
| 13 Feb 2024 | 42.78 | -0.60 | -1.38% | 42.92 | 42.92 | 42.73 | 35,338 |
| 12 Feb 2024 | 43.38 | 0.33 | 0.77% | 43.37 | 43.43 | 43.30 | 7,268 |
| 11 Feb 2024 | 43.05 | 0.21 | 0.49% | 42.92 | 43.07 | 42.92 | 7,590 |
| 08 Feb 2024 | 42.84 | 0.62 | 1.47% | 42.81 | 42.91 | 42.81 | 4,299 |
| 07 Feb 2024 | 42.22 | 0.12 | 0.29% | 42.27 | 42.27 | 42.16 | 6,643 |
| 06 Feb 2024 | 42.10 | 0.14 | 0.33% | 42.05 | 42.15 | 42.05 | 5,667 |
| 05 Feb 2024 | 41.96 | -0.29 | -0.69% | 42.23 | 42.23 | 41.94 | 11,748 |
| 04 Feb 2024 | 42.25 | 0.32 | 0.76% | 42.46 | 42.46 | 42.25 | 6,726 |
| 01 Feb 2024 | 41.93 | 0.12 | 0.29% | 42.00 | 42.08 | 41.89 | 22,012 |
| 31 Ene 2024 | 41.81 | -0.62 | -1.46% | 42.10 | 42.10 | 41.59 | 10,580 |
| 30 Ene 2024 | 42.43 | 0.30 | 0.71% | 42.24 | 42.43 | 42.22 | 9,469 |
| 29 Ene 2024 | 42.13 | 0.32 | 0.77% | 42.09 | 42.13 | 42.03 | 7,491 |
| 28 Ene 2024 | 41.81 | 0.08 | 0.19% | 42.02 | 42.02 | 41.75 | 7,747 |
| 24 Ene 2024 | 41.73 | -0.28 | -0.67% | 41.75 | 41.75 | 41.59 | 7,927 |
| 23 Ene 2024 | 42.01 | 0.08 | 0.19% | 42.02 | 42.04 | 41.89 | 1,426 |
| 22 Ene 2024 | 41.93 | 0.31 | 0.74% | 42.10 | 42.15 | 41.93 | 9,216 |
| 21 Ene 2024 | 41.62 | 0.44 | 1.07% | 41.45 | 41.62 | 41.45 | 8,237 |
| 18 Ene 2024 | 41.18 | 0.23 | 0.56% | 41.19 | 41.19 | 41.12 | 2,418 |
