Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
JCREUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 31.34 | -0.550 | -1.73% | 31.98 | 32.26 | 30.79 | 0.00 |
| 22 May 2024 | 31.90 | -0.310 | -0.95% | 32.18 | 32.53 | 31.86 | 0.00 |
| 21 May 2024 | 32.20 | -0.530 | -1.62% | 32.72 | 32.96 | 31.58 | 0.00 |
| 20 May 2024 | 32.74 | 2.29 | 7.53% | 29.02 | 32.78 | 11.78 | 0.00 |
| 19 May 2024 | 30.44 | -0.390 | -1.25% | 30.78 | 31.11 | 30.34 | 0.00 |
| 18 May 2024 | 30.83 | 0.030 | 0.09% | 30.81 | 31.01 | 30.69 | 0.00 |
| 17 May 2024 | 30.80 | 0.770 | 2.55% | 30.04 | 30.99 | 30.00 | 0.00 |
| 16 May 2024 | 30.03 | -0.390 | -1.27% | 30.45 | 30.59 | 29.50 | 0.00 |
| 15 May 2024 | 30.42 | 1.94 | 6.82% | 28.49 | 30.47 | 28.37 | 0.00 |
| 14 May 2024 | 28.48 | -0.660 | -2.25% | 29.13 | 29.23 | 28.25 | 0.00 |
| 13 May 2024 | 29.13 | 0.570 | 2.00% | 29.02 | 29.35 | 11.78 | 0.00 |
| 12 May 2024 | 28.56 | 0.320 | 1.13% | 28.27 | 28.69 | 28.19 | 0.00 |
| 11 May 2024 | 28.24 | -0.110 | -0.37% | 28.28 | 28.54 | 28.14 | 0.00 |
| 10 May 2024 | 28.35 | -0.880 | -3.02% | 29.25 | 29.43 | 27.99 | 0.00 |
| 09 May 2024 | 29.23 | 0.840 | 2.95% | 28.47 | 29.37 | 28.28 | 0.00 |
| 08 May 2024 | 28.39 | -0.640 | -2.21% | 29.02 | 29.31 | 28.33 | 0.00 |
| 07 May 2024 | 29.04 | -0.310 | -1.05% | 29.37 | 29.90 | 28.98 | 0.00 |
| 06 May 2024 | 29.34 | -0.400 | -1.34% | 28.55 | 30.31 | 28.16 | 0.00 |
| 05 May 2024 | 29.74 | 0.070 | 0.23% | 29.73 | 29.97 | 29.25 | 0.00 |
| 04 May 2024 | 29.68 | 0.420 | 1.43% | 29.24 | 29.91 | 29.12 | 0.00 |
| 03 May 2024 | 29.26 | 1.68 | 6.11% | 27.57 | 29.45 | 27.42 | 0.00 |
| 02 May 2024 | 27.57 | 0.310 | 1.16% | 27.25 | 27.78 | 26.61 | 0.00 |
| 01 May 2024 | 27.26 | -1.29 | -4.51% | 28.42 | 28.48 | 26.55 | 0.00 |
| 30 Abr 2024 | 28.54 | -1.23 | -4.13% | 29.76 | 30.16 | 27.76 | 0.00 |
| 29 Abr 2024 | 29.77 | 0.340 | 1.17% | 28.55 | 29.92 | 28.16 | 0.00 |
| 28 Abr 2024 | 29.43 | -0.240 | -0.82% | 29.71 | 30.07 | 29.36 | 0.00 |
| 27 Abr 2024 | 29.67 | -0.170 | -0.57% | 29.82 | 29.85 | 29.26 | 0.00 |
| 26 Abr 2024 | 29.84 | -0.230 | -0.75% | 30.08 | 30.25 | 29.65 | 0.00 |
| 25 Abr 2024 | 30.07 | 0.010 | 0.02% | 30.05 | 30.42 | 29.38 | 0.00 |
| 24 Abr 2024 | 30.06 | -0.960 | -3.08% | 31.10 | 31.34 | 29.73 | 0.00 |
| 23 Abr 2024 | 31.02 | -0.370 | -1.19% | 31.35 | 31.52 | 30.85 | 0.00 |
| 22 Abr 2024 | 31.39 | 0.840 | 2.76% | 28.55 | 31.55 | 11.78 | 0.00 |
| 21 Abr 2024 | 30.55 | 0.030 | 0.11% | 30.44 | 30.90 | 30.20 | 0.00 |
| 20 Abr 2024 | 30.51 | 0.430 | 1.42% | 29.91 | 30.74 | 29.67 | 0.00 |
| 19 Abr 2024 | 30.09 | 0.240 | 0.80% | 29.76 | 30.74 | 28.27 | 0.00 |
| 18 Abr 2024 | 29.85 | 1.07 | 3.73% | 28.81 | 30.04 | 28.50 | 0.00 |
| 17 Abr 2024 | 28.78 | -1.23 | -4.09% | 30.06 | 30.36 | 28.08 | 0.00 |
| 16 Abr 2024 | 30.00 | 0.150 | 0.50% | 29.88 | 30.26 | 29.06 | 0.00 |
| 15 Abr 2024 | 29.85 | -1.01 | -3.29% | 28.55 | 31.40 | 28.16 | 0.00 |
| 14 Abr 2024 | 30.87 | 0.030 | 0.11% | 30.41 | 31.50 | 29.48 | 0.00 |
| 13 Abr 2024 | 30.83 | -0.810 | -2.56% | 31.68 | 32.16 | 29.31 | 0.00 |
| 12 Abr 2024 | 31.64 | -1.02 | -3.11% | 32.69 | 33.27 | 30.97 | 0.00 |
| 11 Abr 2024 | 32.66 | -0.170 | -0.53% | 32.77 | 33.15 | 32.45 | 0.00 |
| 10 Abr 2024 | 32.83 | 0.940 | 2.95% | 31.86 | 33.08 | 31.27 | 0.00 |
| 09 Abr 2024 | 31.89 | -1.06 | -3.21% | 32.96 | 33.00 | 31.49 | 0.00 |
| 08 Abr 2024 | 32.95 | 0.890 | 2.78% | 28.55 | 33.53 | 28.16 | 0.00 |
| 07 Abr 2024 | 32.05 | 0.200 | 0.64% | 31.80 | 32.43 | 31.80 | 0.00 |
| 06 Abr 2024 | 31.85 | 0.460 | 1.48% | 31.28 | 32.13 | 31.15 | 0.00 |
| 05 Abr 2024 | 31.39 | -0.210 | -0.65% | 31.63 | 31.71 | 30.58 | 0.00 |
| 04 Abr 2024 | 31.59 | 1.04 | 3.41% | 30.44 | 31.89 | 30.07 | 0.00 |
| 03 Abr 2024 | 30.55 | 0.120 | 0.39% | 30.47 | 30.96 | 30.03 | 0.00 |
| 02 Abr 2024 | 30.44 | -2.07 | -6.38% | 32.45 | 32.45 | 30.05 | 0.00 |
| 01 Abr 2024 | 32.51 | -0.530 | -1.59% | 28.55 | 32.54 | 28.16 | 0.00 |
| 31 Mar 2024 | 33.03 | 0.730 | 2.25% | 32.31 | 33.07 | 32.31 | 0.00 |
| 30 Mar 2024 | 32.31 | -0.100 | -0.30% | 32.47 | 32.58 | 32.30 | 0.00 |
| 29 Mar 2024 | 32.40 | -0.350 | -1.07% | 32.80 | 32.88 | 32.06 | 0.00 |
| 28 Mar 2024 | 32.76 | 0.800 | 2.52% | 32.11 | 33.09 | 31.88 | 0.00 |
| 27 Mar 2024 | 31.95 | -0.350 | -1.07% | 32.26 | 33.03 | 31.62 | 0.00 |
| 26 Mar 2024 | 32.30 | 0.140 | 0.43% | 32.16 | 32.87 | 32.06 | 0.00 |
| 25 Mar 2024 | 32.16 | 1.04 | 3.34% | 28.55 | 32.73 | 28.16 | 0.00 |
| 24 Mar 2024 | 31.12 | 1.35 | 4.53% | 29.70 | 31.21 | 29.58 | 0.00 |
| 23 Mar 2024 | 29.77 | 0.360 | 1.24% | 29.50 | 30.54 | 29.20 | 0.00 |
| 22 Mar 2024 | 29.41 | -0.740 | -2.45% | 30.27 | 30.74 | 28.91 | 0.00 |
| 21 Mar 2024 | 30.15 | -0.910 | -2.93% | 31.01 | 31.22 | 29.88 | 0.00 |
| 20 Mar 2024 | 31.06 | 2.46 | 8.60% | 28.55 | 31.19 | 27.97 | 0.00 |
| 19 Mar 2024 | 28.60 | -2.55 | -8.19% | 31.16 | 31.34 | 28.31 | 0.00 |
| 18 Mar 2024 | 31.15 | -0.260 | -0.82% | 28.55 | 31.50 | 28.16 | 0.00 |
| 17 Mar 2024 | 31.41 | 1.32 | 4.39% | 29.97 | 31.67 | 29.62 | 0.00 |
| 16 Mar 2024 | 30.09 | -1.93 | -6.03% | 31.99 | 32.17 | 29.86 | 0.00 |
| 15 Mar 2024 | 32.02 | -0.910 | -2.77% | 28.55 | 32.42 | 28.16 | 0.00 |
| 14 Mar 2024 | 32.93 | -0.440 | -1.32% | 33.34 | 33.70 | 31.61 | 0.00 |
| 13 Mar 2024 | 33.37 | 0.660 | 2.02% | 32.77 | 33.70 | 32.65 | 0.00 |
| 12 Mar 2024 | 32.71 | -0.030 | -0.10% | 32.73 | 33.25 | 31.81 | 0.00 |
| 11 Mar 2024 | 32.75 | 1.19 | 3.76% | 28.55 | 33.19 | 28.16 | 0.00 |
| 10 Mar 2024 | 31.56 | 0.270 | 0.86% | 31.29 | 31.97 | 31.25 | 0.00 |
| 09 Mar 2024 | 31.29 | 0.100 | 0.32% | 31.25 | 31.38 | 31.08 | 0.00 |
| 08 Mar 2024 | 31.19 | 0.590 | 1.92% | 30.59 | 31.83 | 30.33 | 0.00 |
| 07 Mar 2024 | 30.60 | 0.260 | 0.85% | 30.32 | 31.17 | 30.16 | 0.00 |
| 06 Mar 2024 | 30.34 | 0.650 | 2.17% | 29.36 | 31.19 | 28.99 | 0.00 |
| 05 Mar 2024 | 29.70 | -1.50 | -4.79% | 31.37 | 31.66 | 24.87 | 0.00 |
| 04 Mar 2024 | 31.19 | 2.14 | 7.38% | 28.55 | 31.43 | 28.16 | 0.00 |
| 03 Mar 2024 | 29.05 | 0.430 | 1.51% | 28.55 | 29.15 | 28.31 | 0.00 |
| 02 Mar 2024 | 28.62 | -0.210 | -0.74% | 28.76 | 28.79 | 28.42 | 0.00 |
| 01 Mar 2024 | 28.83 | 0.460 | 1.62% | 28.25 | 29.08 | 28.05 | 0.00 |
| 29 Feb 2024 | 28.37 | -0.410 | -1.44% | 28.55 | 29.34 | 27.96 | 0.00 |
| 28 Feb 2024 | 28.78 | 2.52 | 9.60% | 26.28 | 29.39 | 26.17 | 0.00 |
| 27 Feb 2024 | 26.26 | 1.26 | 5.02% | 25.05 | 26.52 | 25.00 | 0.00 |
| 26 Feb 2024 | 25.01 | 1.09 | 4.56% | 19.94 | 25.19 | 11.78 | 0.00 |
| 25 Feb 2024 | 23.92 | 0.110 | 0.45% | 23.81 | 23.99 | 23.70 | 0.00 |
| 24 Feb 2024 | 23.81 | 0.310 | 1.33% | 23.45 | 23.88 | 23.40 | 0.00 |
