Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JDEP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 21.98 | 0.42 | 1.95% | 21.52 | 22.10 | 21.52 | 296,465 |
| 15 May 2024 | 21.56 | 1.00 | 4.86% | 20.94 | 21.90 | 20.88 | 345,369 |
| 14 May 2024 | 20.56 | -0.38 | -1.81% | 20.88 | 20.90 | 20.44 | 201,799 |
| 13 May 2024 | 20.94 | -0.02 | -0.10% | 21.10 | 21.26 | 20.80 | 185,093 |
| 10 May 2024 | 20.96 | 0.24 | 1.16% | 20.70 | 21.08 | 20.62 | 103,477 |
| 09 May 2024 | 20.72 | 0.16 | 0.78% | 20.56 | 20.84 | 20.56 | 79,537 |
| 08 May 2024 | 20.56 | 0.02 | 0.10% | 20.50 | 20.58 | 20.32 | 130,411 |
| 07 May 2024 | 20.54 | 0.18 | 0.88% | 20.38 | 20.60 | 20.30 | 189,880 |
| 06 May 2024 | 20.36 | -0.04 | -0.20% | 20.40 | 20.56 | 20.34 | 113,069 |
| 03 May 2024 | 20.40 | -0.16 | -0.78% | 20.60 | 20.70 | 20.40 | 167,566 |
| 02 May 2024 | 20.56 | -0.26 | -1.25% | 20.80 | 20.96 | 20.54 | 399,320 |
| 30 Abr 2024 | 20.82 | 0.06 | 0.29% | 20.74 | 20.98 | 20.70 | 286,216 |
| 29 Abr 2024 | 20.76 | 0.06 | 0.29% | 20.60 | 20.90 | 20.60 | 102,252 |
| 26 Abr 2024 | 20.70 | 0.16 | 0.78% | 20.54 | 20.90 | 20.54 | 147,572 |
| 25 Abr 2024 | 20.54 | -0.04 | -0.19% | 20.58 | 20.60 | 20.34 | 169,951 |
| 24 Abr 2024 | 20.58 | 0.04 | 0.19% | 20.62 | 20.76 | 20.54 | 118,666 |
| 23 Abr 2024 | 20.54 | 0.12 | 0.59% | 20.46 | 20.54 | 20.24 | 195,700 |
| 22 Abr 2024 | 20.42 | 0.50 | 2.51% | 20.06 | 20.48 | 20.06 | 156,243 |
| 19 Abr 2024 | 19.92 | -0.05 | -0.25% | 19.90 | 20.00 | 19.66 | 141,584 |
| 18 Abr 2024 | 19.97 | 0.33 | 1.68% | 19.70 | 19.99 | 19.70 | 108,977 |
| 17 Abr 2024 | 19.64 | 0.27 | 1.39% | 19.34 | 19.78 | 19.34 | 170,296 |
| 16 Abr 2024 | 19.37 | 0.08 | 0.41% | 19.18 | 19.37 | 19.18 | 170,378 |
| 15 Abr 2024 | 19.29 | 0.04 | 0.21% | 19.27 | 19.53 | 19.24 | 183,177 |
| 12 Abr 2024 | 19.25 | -0.01 | -0.05% | 19.26 | 19.50 | 19.15 | 192,959 |
| 11 Abr 2024 | 19.26 | 0.26 | 1.37% | 18.98 | 19.53 | 18.98 | 284,244 |
| 10 Abr 2024 | 19.00 | -0.05 | -0.26% | 19.09 | 19.34 | 19.00 | 228,607 |
| 09 Abr 2024 | 19.05 | 0.08 | 0.42% | 18.91 | 19.12 | 18.82 | 192,643 |
| 08 Abr 2024 | 18.97 | -0.16 | -0.84% | 19.11 | 19.20 | 18.93 | 197,832 |
| 05 Abr 2024 | 19.13 | -0.01 | -0.05% | 19.00 | 19.19 | 18.81 | 297,446 |
| 04 Abr 2024 | 19.14 | 0.11 | 0.58% | 19.03 | 19.23 | 18.94 | 212,746 |
| 03 Abr 2024 | 19.03 | -0.37 | -1.91% | 19.36 | 19.46 | 19.03 | 420,565 |
| 02 Abr 2024 | 19.40 | -0.06 | -0.31% | 19.38 | 19.54 | 19.30 | 287,061 |
| 28 Mar 2024 | 19.46 | -0.06 | -0.31% | 19.42 | 19.65 | 19.40 | 374,986 |
| 27 Mar 2024 | 19.52 | -0.08 | -0.41% | 19.60 | 19.85 | 19.42 | 285,901 |
| 26 Mar 2024 | 19.60 | -0.01 | -0.05% | 19.60 | 19.62 | 19.25 | 332,365 |
| 25 Mar 2024 | 19.61 | -0.83 | -4.06% | 20.40 | 20.50 | 19.61 | 349,152 |
| 22 Mar 2024 | 20.44 | 0.14 | 0.69% | 20.10 | 20.44 | 20.10 | 136,482 |
| 21 Mar 2024 | 20.30 | 0.02 | 0.10% | 20.46 | 20.46 | 20.18 | 205,984 |
| 20 Mar 2024 | 20.28 | 0.12 | 0.60% | 20.14 | 20.28 | 20.04 | 123,275 |
| 19 Mar 2024 | 20.16 | -0.44 | -2.14% | 20.56 | 20.68 | 20.16 | 152,652 |
| 18 Mar 2024 | 20.60 | -0.12 | -0.58% | 20.68 | 20.88 | 20.60 | 209,998 |
| 15 Mar 2024 | 20.72 | 0.18 | 0.88% | 20.52 | 20.88 | 20.52 | 398,290 |
| 14 Mar 2024 | 20.54 | -0.20 | -0.96% | 20.76 | 20.94 | 20.48 | 165,003 |
| 13 Mar 2024 | 20.74 | -0.02 | -0.10% | 20.74 | 21.00 | 20.72 | 229,778 |
| 12 Mar 2024 | 20.76 | 0.30 | 1.47% | 20.56 | 20.88 | 20.54 | 220,655 |
| 11 Mar 2024 | 20.46 | -0.48 | -2.29% | 20.54 | 20.82 | 19.92 | 253,730 |
| 08 Mar 2024 | 20.94 | -0.20 | -0.95% | 21.14 | 21.16 | 20.94 | 156,713 |
| 07 Mar 2024 | 21.14 | 0.14 | 0.67% | 21.00 | 21.16 | 20.88 | 165,742 |
| 06 Mar 2024 | 21.00 | -0.12 | -0.57% | 21.32 | 21.32 | 21.00 | 225,337 |
| 05 Mar 2024 | 21.12 | 0.12 | 0.57% | 21.00 | 21.12 | 20.92 | 161,852 |
| 04 Mar 2024 | 21.00 | -0.18 | -0.85% | 21.14 | 21.32 | 20.96 | 160,494 |
| 01 Mar 2024 | 21.18 | 0.04 | 0.19% | 21.14 | 21.34 | 21.14 | 137,500 |
| 29 Feb 2024 | 21.14 | -0.38 | -1.77% | 21.52 | 21.72 | 21.14 | 772,096 |
| 28 Feb 2024 | 21.52 | -0.48 | -2.18% | 21.88 | 21.96 | 21.50 | 148,260 |
| 27 Feb 2024 | 22.00 | -0.14 | -0.63% | 21.98 | 22.10 | 21.90 | 216,666 |
| 26 Feb 2024 | 22.14 | -0.06 | -0.27% | 22.20 | 22.38 | 22.08 | 178,210 |
| 23 Feb 2024 | 22.20 | -0.06 | -0.27% | 22.24 | 22.34 | 22.00 | 149,864 |
| 22 Feb 2024 | 22.26 | 0.26 | 1.18% | 21.92 | 22.42 | 21.64 | 230,046 |
| 21 Feb 2024 | 22.00 | -1.16 | -5.01% | 21.94 | 22.54 | 21.60 | 516,786 |
| 20 Feb 2024 | 23.16 | 0.16 | 0.70% | 23.00 | 23.16 | 22.80 | 176,060 |
| 19 Feb 2024 | 23.00 | 0.44 | 1.95% | 22.40 | 23.00 | 22.40 | 134,457 |
