Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JPCT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 36.725 | 0.02 | 0.05% | 36.83 | 36.83 | 36.725 | 703 |
| 27 Jun 2024 | 36.705 | -0.01 | -0.01% | 36.71 | 36.75 | 36.68 | 1,755 |
| 26 Jun 2024 | 36.71 | 0.16 | 0.42% | 36.755 | 36.755 | 36.71 | 408 |
| 25 Jun 2024 | 36.555 | -0.11 | -0.30% | 36.54 | 36.59 | 36.52 | 363 |
| 24 Jun 2024 | 36.665 | 0.16 | 0.44% | 36.55 | 36.665 | 36.545 | 732 |
| 21 Jun 2024 | 36.505 | -0.22 | -0.59% | 36.61 | 36.665 | 36.505 | 776 |
| 20 Jun 2024 | 36.72 | 0.21 | 0.59% | 36.745 | 36.80 | 36.675 | 6,458 |
| 19 Jun 2024 | 36.505 | 0.03 | 0.08% | 36.63 | 36.63 | 36.505 | 2,396 |
| 18 Jun 2024 | 36.475 | 0.26 | 0.70% | 36.505 | 36.56 | 36.475 | 717 |
| 17 Jun 2024 | 36.22 | -0.03 | -0.08% | 36.39 | 36.405 | 36.22 | 3,304 |
| 14 Jun 2024 | 36.25 | 0.05 | 0.15% | 36.27 | 36.385 | 36.185 | 1,194 |
| 13 Jun 2024 | 36.195 | 0.03 | 0.08% | 36.28 | 36.28 | 36.12 | 2,385 |
| 12 Jun 2024 | 36.165 | 0.19 | 0.51% | 36.03 | 36.165 | 36.03 | 1,303 |
| 11 Jun 2024 | 35.98 | 0.34 | 0.95% | 35.91 | 35.98 | 35.90 | 14,115 |
| 10 Jun 2024 | 35.64 | 0.00 | 0.00% | 35.64 | 35.64 | 35.64 | 0 |
| 07 Jun 2024 | 35.64 | -0.03 | -0.08% | 35.76 | 35.76 | 35.575 | 551 |
| 06 Jun 2024 | 35.67 | 0.29 | 0.81% | 35.735 | 35.735 | 35.67 | 343 |
| 05 Jun 2024 | 35.385 | 0.33 | 0.94% | 35.37 | 35.425 | 35.32 | 10,836 |
| 04 Jun 2024 | 35.055 | -0.39 | -1.10% | 35.045 | 35.055 | 35.045 | 586 |
| 03 Jun 2024 | 35.445 | 0.55 | 1.58% | 35.36 | 35.445 | 35.36 | 3,687 |
| 31 May 2024 | 34.895 | -0.11 | -0.31% | 34.955 | 35.055 | 34.895 | 6,989 |
| 30 May 2024 | 35.005 | -0.15 | -0.43% | 35.03 | 35.125 | 35.005 | 873 |
| 29 May 2024 | 35.155 | -0.13 | -0.37% | 35.195 | 35.235 | 35.08 | 741 |
| 28 May 2024 | 35.285 | -0.07 | -0.20% | 35.365 | 35.39 | 35.285 | 614 |
| 27 May 2024 | 35.355 | 0.05 | 0.14% | 35.465 | 35.465 | 35.32 | 3,307 |
| 24 May 2024 | 35.305 | -0.30 | -0.83% | 35.335 | 35.355 | 35.235 | 1,557 |
| 23 May 2024 | 35.60 | -0.01 | -0.01% | 35.70 | 35.70 | 35.60 | 571 |
| 22 May 2024 | 35.605 | 0.04 | 0.13% | 35.585 | 35.605 | 35.485 | 1,427 |
| 21 May 2024 | 35.56 | 0.05 | 0.15% | 35.455 | 35.56 | 35.425 | 1,702 |
| 20 May 2024 | 35.505 | 0.02 | 0.06% | 35.515 | 35.525 | 35.505 | 851 |
| 17 May 2024 | 35.485 | 0.02 | 0.07% | 35.46 | 35.49 | 35.425 | 7,722 |
| 16 May 2024 | 35.46 | 0.18 | 0.50% | 35.46 | 35.495 | 35.46 | 1,286 |
| 15 May 2024 | 35.285 | 0.15 | 0.43% | 35.295 | 35.315 | 35.215 | 654 |
| 14 May 2024 | 35.135 | -0.03 | -0.09% | 35.20 | 35.23 | 35.135 | 1,119 |
| 13 May 2024 | 35.165 | -0.09 | -0.24% | 35.26 | 35.26 | 35.165 | 2,758 |
| 10 May 2024 | 35.25 | 0.21 | 0.60% | 35.17 | 35.33 | 35.17 | 20,056 |
| 09 May 2024 | 35.04 | -0.04 | -0.10% | 35.045 | 35.045 | 35.025 | 356 |
| 08 May 2024 | 35.075 | -0.02 | -0.06% | 35.055 | 35.09 | 34.905 | 342 |
| 07 May 2024 | 35.095 | 0.33 | 0.95% | 35.12 | 35.12 | 35.025 | 2,384 |
| 06 May 2024 | 34.765 | 0.22 | 0.62% | 34.79 | 34.81 | 34.74 | 972 |
| 03 May 2024 | 34.55 | 0.17 | 0.49% | 34.455 | 34.55 | 34.455 | 312 |
| 02 May 2024 | 34.38 | -0.18 | -0.52% | 34.34 | 34.425 | 34.27 | 4,782 |
| 30 Abr 2024 | 34.56 | -0.12 | -0.35% | 34.69 | 34.69 | 34.56 | 8,331 |
| 29 Abr 2024 | 34.68 | 0.27 | 0.78% | 34.635 | 34.68 | 34.635 | 19,070 |
| 26 Abr 2024 | 34.41 | 0.19 | 0.57% | 34.375 | 34.53 | 34.375 | 5,100 |
| 25 Abr 2024 | 34.215 | -0.26 | -0.74% | 34.235 | 34.24 | 34.205 | 351 |
| 24 Abr 2024 | 34.47 | 0.06 | 0.17% | 34.53 | 34.58 | 34.47 | 3,125 |
| 23 Abr 2024 | 34.41 | 0.31 | 0.89% | 34.18 | 34.41 | 34.18 | 2,057 |
| 22 Abr 2024 | 34.105 | 0.12 | 0.35% | 34.025 | 34.145 | 33.97 | 1,116 |
| 19 Abr 2024 | 33.985 | -0.13 | -0.37% | 34.00 | 34.045 | 33.90 | 1,357 |
| 18 Abr 2024 | 34.11 | -0.13 | -0.37% | 34.16 | 34.18 | 34.11 | 6,619 |
| 17 Abr 2024 | 34.235 | -0.13 | -0.36% | 34.405 | 34.44 | 34.235 | 1,175 |
| 16 Abr 2024 | 34.36 | -0.52 | -1.49% | 34.515 | 34.515 | 34.36 | 17,590 |
| 15 Abr 2024 | 34.88 | -0.10 | -0.27% | 35.05 | 35.05 | 34.88 | 2,720 |
| 12 Abr 2024 | 34.975 | 0.16 | 0.45% | 35.15 | 35.215 | 34.975 | 3,292 |
| 11 Abr 2024 | 34.82 | -0.02 | -0.04% | 34.885 | 34.885 | 34.685 | 888 |
| 10 Abr 2024 | 34.835 | 0.09 | 0.27% | 34.895 | 34.935 | 34.83 | 892 |
| 09 Abr 2024 | 34.74 | -0.14 | -0.40% | 34.79 | 34.79 | 34.72 | 1,993 |
| 08 Abr 2024 | 34.88 | 0.16 | 0.46% | 34.80 | 34.88 | 34.73 | 645 |
| 05 Abr 2024 | 34.72 | -0.24 | -0.67% | 34.54 | 34.725 | 34.54 | 1,696 |
| 04 Abr 2024 | 34.955 | -0.09 | -0.26% | 34.955 | 34.955 | 34.905 | 905 |
| 03 Abr 2024 | 35.045 | -0.09 | -0.24% | 34.965 | 35.045 | 34.955 | 8,262 |
| 02 Abr 2024 | 35.13 | -0.20 | -0.55% | 35.59 | 35.59 | 35.13 | 3,061 |
