Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JFIUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 7.82 | -0.170 | -2.13% | 8.01 | 8.20 | 7.68 | 4,686.00 |
| 19 May 2024 | 7.99 | 0.710 | 9.75% | 7.28 | 8.32 | 7.28 | 461.00 |
| 18 May 2024 | 7.28 | -0.220 | -2.93% | 7.50 | 7.74 | 7.28 | 506.00 |
| 17 May 2024 | 7.50 | 0.170 | 2.32% | 7.33 | 7.90 | 7.28 | 1,221.00 |
| 16 May 2024 | 7.33 | -0.730 | -9.06% | 8.06 | 8.06 | 7.28 | 834.00 |
| 15 May 2024 | 8.06 | 0.530 | 7.04% | 7.53 | 8.10 | 7.53 | 441.00 |
| 14 May 2024 | 7.53 | -0.480 | -5.99% | 8.01 | 8.06 | 7.52 | 700.00 |
| 13 May 2024 | 8.01 | -0.100 | -1.23% | 8.12 | 8.21 | 7.50 | 5,235.00 |
| 12 May 2024 | 8.11 | 0.510 | 6.71% | 7.60 | 8.21 | 7.50 | 792.00 |
| 11 May 2024 | 7.60 | -0.540 | -6.63% | 8.14 | 8.25 | 7.50 | 980.00 |
| 10 May 2024 | 8.14 | 0.100 | 1.24% | 8.04 | 8.28 | 8.04 | 1,590.00 |
| 09 May 2024 | 8.04 | 0.160 | 2.03% | 7.88 | 8.30 | 7.60 | 985.00 |
| 08 May 2024 | 7.88 | 0.060 | 0.77% | 7.82 | 8.30 | 7.61 | 1,271.00 |
| 07 May 2024 | 7.82 | -0.190 | -2.37% | 8.01 | 8.46 | 7.50 | 1,428.00 |
| 06 May 2024 | 8.01 | -0.030 | -0.37% | 8.03 | 8.31 | 7.66 | 5,004.00 |
| 05 May 2024 | 8.04 | -0.030 | -0.37% | 8.07 | 8.09 | 7.83 | 1,664.00 |
| 04 May 2024 | 8.07 | 0.170 | 2.15% | 7.90 | 9.00 | 7.50 | 1,358.00 |
| 03 May 2024 | 7.90 | 0.060 | 0.77% | 7.84 | 7.91 | 7.42 | 1,785.00 |
| 02 May 2024 | 7.84 | 0.670 | 9.34% | 7.17 | 7.89 | 7.17 | 859.00 |
| 01 May 2024 | 7.17 | -0.570 | -7.36% | 7.74 | 7.74 | 7.17 | 1,257.00 |
| 30 Abr 2024 | 7.74 | -0.010 | -0.13% | 7.75 | 8.10 | 7.19 | 1,123.00 |
| 29 Abr 2024 | 7.75 | -0.210 | -2.64% | 18.50 | 38.38 | 7.50 | 4,818.00 |
| 28 Abr 2024 | 7.96 | 0.290 | 3.78% | 7.67 | 8.00 | 7.50 | 688.00 |
| 27 Abr 2024 | 7.67 | -0.540 | -6.58% | 8.21 | 8.21 | 7.55 | 516.00 |
| 26 Abr 2024 | 8.21 | 0.210 | 2.63% | 8.00 | 8.22 | 7.55 | 828.00 |
| 25 Abr 2024 | 8.00 | 0.870 | 12.20% | 7.13 | 8.53 | 7.13 | 1,535.00 |
| 24 Abr 2024 | 7.13 | -0.020 | -0.28% | 7.15 | 7.16 | 7.12 | 1,847.00 |
| 23 Abr 2024 | 7.15 | -0.320 | -4.28% | 7.47 | 7.71 | 6.73 | 284.00 |
| 22 Abr 2024 | 7.47 | 0.650 | 9.53% | 7.17 | 7.60 | 6.53 | 4,919.00 |
| 21 Abr 2024 | 6.82 | -0.060 | -0.87% | 6.88 | 7.19 | 6.82 | 198.00 |
| 20 Abr 2024 | 6.88 | 0.060 | 0.88% | 6.82 | 6.96 | 6.77 | 2,027.00 |
| 19 Abr 2024 | 6.82 | -0.140 | -2.01% | 6.96 | 7.04 | 6.67 | 481.00 |
| 18 Abr 2024 | 6.96 | 0.220 | 3.26% | 6.74 | 6.96 | 6.74 | 142.00 |
| 17 Abr 2024 | 6.74 | -0.080 | -1.17% | 6.82 | 7.07 | 6.67 | 46.00 |
| 16 Abr 2024 | 6.82 | 0.070 | 1.04% | 6.75 | 6.82 | 6.39 | 5.00 |
| 15 Abr 2024 | 6.75 | 0.220 | 3.37% | 6.62 | 6.75 | 6.15 | 4,709.00 |
| 14 Abr 2024 | 6.53 | -0.200 | -2.97% | 6.73 | 7.12 | 6.16 | 83.00 |
| 13 Abr 2024 | 6.73 | -0.820 | -10.86% | 7.55 | 7.60 | 6.40 | 1,399.00 |
| 12 Abr 2024 | 7.55 | 0.210 | 2.86% | 7.34 | 8.31 | 7.16 | 1,516.00 |
| 11 Abr 2024 | 7.34 | -0.100 | -1.34% | 7.44 | 7.84 | 7.29 | 1,506.00 |
| 10 Abr 2024 | 7.44 | -0.260 | -3.38% | 7.70 | 7.70 | 7.27 | 1,591.00 |
| 09 Abr 2024 | 7.70 | -0.040 | -0.52% | 7.74 | 8.24 | 7.49 | 1,542.00 |
| 08 Abr 2024 | 7.74 | 0.370 | 5.02% | 7.37 | 7.74 | 7.22 | 5,432.00 |
| 07 Abr 2024 | 7.37 | -0.220 | -2.90% | 7.59 | 7.71 | 7.35 | 2,023.00 |
| 06 Abr 2024 | 7.59 | 0.060 | 0.80% | 7.53 | 7.62 | 7.40 | 1,913.00 |
| 05 Abr 2024 | 7.53 | -0.560 | -6.92% | 8.09 | 8.30 | 7.49 | 1,970.00 |
| 04 Abr 2024 | 8.09 | -0.430 | -5.05% | 8.52 | 10.00 | 6.51 | 2,856.00 |
| 03 Abr 2024 | 8.52 | 0.780 | 10.08% | 7.75 | 10.24 | 7.69 | 1,945.00 |
| 02 Abr 2024 | 7.74 | -0.730 | -8.62% | 8.48 | 8.67 | 7.43 | 2,103.00 |
| 01 Abr 2024 | 8.47 | 0.810 | 10.57% | 7.66 | 9.14 | 7.41 | 6,087.00 |
| 31 Mar 2024 | 7.66 | -0.240 | -3.04% | 7.90 | 7.91 | 7.31 | 2,074.00 |
| 30 Mar 2024 | 7.90 | 0.010 | 0.13% | 7.90 | 8.00 | 7.83 | 1,900.00 |
| 29 Mar 2024 | 7.89 | -0.580 | -6.85% | 8.47 | 8.50 | 7.80 | 2,407.00 |
| 28 Mar 2024 | 8.47 | 0.550 | 6.94% | 7.92 | 9.39 | 7.90 | 2,335.00 |
| 27 Mar 2024 | 7.92 | -0.240 | -2.94% | 8.16 | 10.00 | 7.87 | 3,165.00 |
| 26 Mar 2024 | 8.16 | -0.170 | -2.04% | 8.33 | 8.80 | 7.63 | 2,791.00 |
| 25 Mar 2024 | 8.33 | 0.520 | 6.66% | 7.81 | 8.50 | 7.75 | 7,172.00 |
| 24 Mar 2024 | 7.81 | -0.280 | -3.46% | 8.09 | 8.12 | 7.24 | 3,410.00 |
| 23 Mar 2024 | 8.09 | 0.130 | 1.63% | 7.96 | 8.20 | 7.46 | 2,543.00 |
| 22 Mar 2024 | 7.96 | 0.050 | 0.63% | 7.98 | 8.64 | 7.20 | 1,691.00 |
| 21 Mar 2024 | 7.91 | 1.05 | 15.31% | 6.86 | 10.21 | 6.83 | 2,798.00 |
| 20 Mar 2024 | 6.86 | -0.640 | -8.53% | 7.50 | 8.12 | 6.63 | 2,580.00 |
| 19 Mar 2024 | 7.50 | 0.180 | 2.46% | 7.32 | 38.38 | 6.50 | 3,035.00 |
| 18 Mar 2024 | 7.32 | -0.610 | -7.69% | 8.03 | 12.85 | 7.10 | 5,460.00 |
| 17 Mar 2024 | 7.93 | 1.17 | 17.31% | 6.76 | 8.09 | 6.67 | 1,827.00 |
| 16 Mar 2024 | 6.76 | -1.27 | -15.82% | 8.03 | 8.30 | 6.70 | 2,403.00 |
| 15 Mar 2024 | 8.03 | 0.090 | 1.13% | 7.89 | 8.12 | 6.23 | 5,949.00 |
| 14 Mar 2024 | 7.94 | -0.280 | -3.41% | 8.15 | 8.23 | 7.30 | 1,896.00 |
| 13 Mar 2024 | 8.22 | 0.570 | 7.45% | 7.58 | 8.50 | 7.56 | 1,753.00 |
| 12 Mar 2024 | 7.65 | -0.930 | -10.84% | 8.53 | 8.93 | 7.53 | 1,738.00 |
| 11 Mar 2024 | 8.58 | 0.690 | 8.75% | 7.93 | 8.90 | 7.61 | 6,092.00 |
| 10 Mar 2024 | 7.89 | 0.230 | 3.00% | 7.67 | 8.97 | 7.28 | 1,638.00 |
| 09 Mar 2024 | 7.66 | 0.710 | 10.22% | 6.88 | 38.38 | 6.57 | 2,457.00 |
| 08 Mar 2024 | 6.95 | -0.500 | -6.71% | 7.45 | 7.70 | 6.33 | 2,956.00 |
| 07 Mar 2024 | 7.45 | 0.580 | 8.44% | 6.87 | 7.67 | 6.34 | 1,911.00 |
| 06 Mar 2024 | 6.87 | -0.310 | -4.32% | 7.18 | 7.60 | 6.00 | 1,366.00 |
| 05 Mar 2024 | 7.18 | -0.110 | -1.51% | 7.32 | 7.57 | 7.10 | 2,731.00 |
| 04 Mar 2024 | 7.29 | 0.010 | 0.14% | 7.28 | 7.68 | 7.25 | 5,917.00 |
| 03 Mar 2024 | 7.28 | -0.390 | -5.08% | 7.49 | 8.98 | 6.85 | 2,270.00 |
| 02 Mar 2024 | 7.67 | 0.140 | 1.86% | 7.53 | 7.77 | 7.01 | 1,915.00 |
| 01 Mar 2024 | 7.53 | 0.390 | 5.46% | 7.14 | 7.57 | 7.03 | 2,159.00 |
| 29 Feb 2024 | 7.14 | -0.030 | -0.42% | 7.17 | 7.37 | 7.02 | 2,693.00 |
| 28 Feb 2024 | 7.17 | -0.640 | -8.19% | 7.81 | 8.01 | 7.00 | 2,442.00 |
| 27 Feb 2024 | 7.81 | -0.010 | -0.13% | 7.82 | 8.50 | 7.72 | 3,371.00 |
| 26 Feb 2024 | 7.82 | -0.090 | -1.14% | 7.92 | 8.89 | 7.50 | 5,817.00 |
| 25 Feb 2024 | 7.91 | 0.260 | 3.40% | 7.65 | 8.08 | 7.61 | 2,513.00 |
| 24 Feb 2024 | 7.65 | 0.060 | 0.79% | 7.59 | 38.38 | 7.50 | 2,673.00 |
| 23 Feb 2024 | 7.59 | -0.140 | -1.81% | 7.73 | 7.80 | 7.51 | 2,434.00 |
| 22 Feb 2024 | 7.73 | -0.010 | -0.13% | 7.74 | 7.86 | 7.50 | 1,853.00 |
| 21 Feb 2024 | 7.74 | -0.110 | -1.40% | 7.85 | 38.38 | 7.50 | 1,366.00 |
