Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JIN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 16.12 | 0.21 | 1.32% | 15.91 | 16.20 | 15.83 | 87,752 |
| 09 May 2024 | 15.91 | -0.22 | -1.36% | 16.22 | 16.30 | 15.84 | 119,112 |
| 08 May 2024 | 16.13 | 0.12 | 0.75% | 16.10 | 16.41 | 16.02 | 199,469 |
| 07 May 2024 | 16.01 | 0.22 | 1.39% | 15.90 | 16.05 | 15.81 | 89,549 |
| 06 May 2024 | 15.79 | -0.19 | -1.19% | 16.00 | 16.00 | 15.68 | 138,188 |
| 03 May 2024 | 15.98 | 0.35 | 2.24% | 15.59 | 16.13 | 15.59 | 174,799 |
| 02 May 2024 | 15.63 | -0.06 | -0.38% | 15.72 | 15.74 | 15.53 | 100,417 |
| 01 May 2024 | 15.69 | -0.10 | -0.63% | 15.50 | 15.81 | 15.40 | 84,867 |
| 30 Abr 2024 | 15.79 | -0.19 | -1.19% | 16.00 | 16.00 | 15.77 | 45,096 |
| 29 Abr 2024 | 15.98 | 0.13 | 0.82% | 15.93 | 16.07 | 15.81 | 65,518 |
| 26 Abr 2024 | 15.85 | -0.23 | -1.43% | 16.09 | 16.09 | 15.80 | 120,649 |
| 24 Abr 2024 | 16.08 | -0.07 | -0.43% | 16.20 | 16.50 | 16.06 | 235,104 |
| 23 Abr 2024 | 16.15 | 0.14 | 0.87% | 15.99 | 16.21 | 15.99 | 59,093 |
| 22 Abr 2024 | 16.01 | 0.17 | 1.07% | 15.88 | 16.09 | 15.83 | 54,875 |
| 19 Abr 2024 | 15.84 | -0.14 | -0.88% | 16.00 | 16.04 | 15.65 | 106,702 |
| 18 Abr 2024 | 15.98 | -0.31 | -1.90% | 16.16 | 16.32 | 15.93 | 114,516 |
| 17 Abr 2024 | 16.29 | 0.16 | 0.99% | 16.12 | 16.35 | 16.04 | 76,643 |
| 16 Abr 2024 | 16.13 | -0.30 | -1.83% | 16.31 | 16.44 | 16.12 | 133,805 |
| 15 Abr 2024 | 16.43 | -0.45 | -2.67% | 16.60 | 16.71 | 16.39 | 48,674 |
| 12 Abr 2024 | 16.88 | 0.11 | 0.66% | 16.51 | 16.94 | 16.50 | 84,703 |
| 11 Abr 2024 | 16.77 | 0.08 | 0.48% | 16.68 | 16.82 | 16.42 | 120,015 |
| 10 Abr 2024 | 16.69 | -0.25 | -1.48% | 16.78 | 17.00 | 16.465 | 174,625 |
| 09 Abr 2024 | 16.94 | 0.09 | 0.53% | 16.84 | 17.03 | 16.58 | 90,992 |
| 08 Abr 2024 | 16.85 | 0.29 | 1.75% | 16.65 | 16.89 | 16.57 | 91,495 |
| 05 Abr 2024 | 16.56 | -0.01 | -0.06% | 16.55 | 16.60 | 16.34 | 105,721 |
| 04 Abr 2024 | 16.57 | 0.26 | 1.59% | 16.70 | 16.70 | 16.335 | 133,038 |
| 03 Abr 2024 | 16.31 | -0.58 | -3.43% | 16.80 | 16.80 | 16.23 | 181,055 |
| 02 Abr 2024 | 16.89 | -0.23 | -1.34% | 17.10 | 17.14 | 16.85 | 121,781 |
| 28 Mar 2024 | 17.12 | 0.06 | 0.35% | 17.15 | 17.29 | 16.99 | 125,116 |
| 27 Mar 2024 | 17.06 | 0.19 | 1.13% | 16.85 | 17.13 | 16.81 | 179,987 |
| 26 Mar 2024 | 16.87 | 0.05 | 0.30% | 16.85 | 16.90 | 16.78 | 90,257 |
| 25 Mar 2024 | 16.82 | -0.04 | -0.24% | 16.98 | 17.00 | 16.795 | 66,792 |
| 22 Mar 2024 | 16.86 | -0.35 | -2.01% | 17.20 | 17.30 | 16.86 | 56,207 |
| 21 Mar 2024 | 17.205 | 0.28 | 1.68% | 17.04 | 17.24 | 17.01 | 110,772 |
| 20 Mar 2024 | 16.92 | -0.08 | -0.47% | 17.05 | 17.06 | 16.86 | 56,863 |
| 19 Mar 2024 | 17.00 | -0.04 | -0.23% | 17.14 | 17.19 | 16.99 | 79,351 |
| 18 Mar 2024 | 17.04 | 0.07 | 0.41% | 16.94 | 17.12 | 16.71 | 124,711 |
| 15 Mar 2024 | 16.97 | -0.28 | -1.62% | 17.07 | 17.10 | 16.72 | 192,584 |
| 14 Mar 2024 | 17.25 | 0.02 | 0.12% | 17.26 | 17.38 | 17.15 | 150,278 |
| 13 Mar 2024 | 17.23 | 0.05 | 0.29% | 17.16 | 17.43 | 17.09 | 148,554 |
| 12 Mar 2024 | 17.18 | -0.29 | -1.66% | 17.31 | 17.55 | 17.01 | 152,929 |
| 11 Mar 2024 | 17.47 | -0.29 | -1.63% | 17.51 | 17.64 | 17.25 | 90,906 |
| 07 Mar 2024 | 17.76 | 0.25 | 1.43% | 17.53 | 17.90 | 17.35 | 134,557 |
| 06 Mar 2024 | 17.51 | 0.41 | 2.40% | 17.26 | 17.51 | 17.10 | 194,876 |
| 05 Mar 2024 | 17.10 | -0.17 | -0.98% | 17.25 | 17.29 | 17.095 | 316,940 |
| 04 Mar 2024 | 17.27 | -0.06 | -0.32% | 17.27 | 17.27 | 16.94 | 211,234 |
| 03 Mar 2024 | 17.325 | -0.64 | -3.54% | 17.80 | 17.90 | 17.29 | 167,711 |
| 29 Feb 2024 | 17.96 | -0.09 | -0.50% | 18.00 | 18.04 | 17.56 | 155,925 |
| 28 Feb 2024 | 18.05 | 0.51 | 2.91% | 17.52 | 18.29 | 17.37 | 266,546 |
| 27 Feb 2024 | 17.54 | 0.07 | 0.40% | 17.50 | 17.75 | 17.33 | 711,309 |
| 26 Feb 2024 | 17.47 | -0.07 | -0.40% | 17.55 | 17.58 | 16.97 | 402,488 |
| 25 Feb 2024 | 17.54 | 0.12 | 0.69% | 17.33 | 17.99 | 17.29 | 242,433 |
| 22 Feb 2024 | 17.42 | 1.42 | 8.88% | 16.55 | 17.50 | 16.55 | 649,339 |
| 21 Feb 2024 | 16.00 | 0.15 | 0.95% | 16.10 | 16.10 | 15.84 | 78,098 |
| 20 Feb 2024 | 15.85 | -0.07 | -0.44% | 16.00 | 16.09 | 15.81 | 293,005 |
| 19 Feb 2024 | 15.92 | -0.13 | -0.81% | 15.96 | 16.12 | 15.90 | 73,006 |
| 18 Feb 2024 | 16.05 | -0.12 | -0.74% | 16.15 | 16.25 | 15.98 | 78,409 |
| 15 Feb 2024 | 16.17 | 0.03 | 0.19% | 16.16 | 16.38 | 16.08 | 95,570 |
| 14 Feb 2024 | 16.14 | 0.29 | 1.83% | 15.80 | 16.17 | 15.80 | 87,358 |
| 13 Feb 2024 | 15.85 | -0.11 | -0.69% | 15.90 | 15.95 | 15.675 | 136,652 |
| 12 Feb 2024 | 15.96 | -0.11 | -0.68% | 15.68 | 16.04 | 15.68 | 99,791 |
| 11 Feb 2024 | 16.07 | 0.03 | 0.19% | 15.73 | 16.14 | 15.70 | 74,124 |
