Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
JPXH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 63.584 | 0.74 | 1.17% | 63.543 | 63.584 | 63.352 | 53 |
| 03 May 2024 | 62.847 | -0.21 | -0.33% | 62.587 | 62.847 | 62.539 | 6,456 |
| 02 May 2024 | 63.052 | -0.67 | -1.05% | 63.052 | 63.052 | 63.052 | 0 |
| 30 Abr 2024 | 63.718 | 0.25 | 0.40% | 63.559 | 63.718 | 63.559 | 2,149 |
| 29 Abr 2024 | 63.466 | 0.25 | 0.40% | 64.153 | 64.153 | 63.444 | 11,962 |
| 26 Abr 2024 | 63.212 | 0.71 | 1.14% | 62.913 | 63.216 | 62.694 | 638 |
| 25 Abr 2024 | 62.499 | -0.60 | -0.95% | 62.395 | 62.522 | 62.353 | 22,049 |
| 24 Abr 2024 | 63.10 | 0.65 | 1.03% | 63.127 | 63.127 | 63.091 | 2,298 |
| 23 Abr 2024 | 62.454 | 0.52 | 0.84% | 62.053 | 62.454 | 62.053 | 239 |
| 22 Abr 2024 | 61.931 | 0.90 | 1.47% | 61.946 | 61.946 | 61.823 | 99 |
| 19 Abr 2024 | 61.035 | -1.08 | -1.74% | 61.035 | 61.035 | 61.035 | 0 |
| 18 Abr 2024 | 62.118 | 0.32 | 0.51% | 62.118 | 62.118 | 62.118 | 0 |
| 17 Abr 2024 | 61.80 | -0.82 | -1.30% | 61.677 | 61.80 | 61.677 | 2 |
| 16 Abr 2024 | 62.616 | -0.95 | -1.49% | 62.616 | 62.616 | 62.616 | 0 |
| 15 Abr 2024 | 63.561 | 0.34 | 0.54% | 63.561 | 63.561 | 63.561 | 0 |
| 12 Abr 2024 | 63.221 | -0.45 | -0.71% | 64.064 | 64.064 | 63.074 | 14,224 |
| 11 Abr 2024 | 63.67 | -0.36 | -0.56% | 63.97 | 63.97 | 63.67 | 31 |
| 10 Abr 2024 | 64.03 | 0.02 | 0.03% | 64.03 | 64.03 | 64.03 | 0 |
| 09 Abr 2024 | 64.01 | -0.31 | -0.47% | 64.412 | 64.412 | 64.01 | 8 |
| 08 Abr 2024 | 64.315 | 0.40 | 0.63% | 63.95 | 64.315 | 63.95 | 550 |
| 05 Abr 2024 | 63.914 | -0.38 | -0.59% | 63.569 | 63.914 | 63.569 | 1,605 |
| 04 Abr 2024 | 64.296 | 0.42 | 0.66% | 64.296 | 64.296 | 64.296 | 0 |
| 03 Abr 2024 | 63.875 | -0.03 | -0.05% | 63.875 | 63.875 | 63.875 | 0 |
| 02 Abr 2024 | 63.905 | -0.74 | -1.14% | 63.777 | 63.905 | 63.777 | 113 |
| 28 Mar 2024 | 64.644 | -0.55 | -0.85% | 64.644 | 64.644 | 64.644 | 0 |
| 27 Mar 2024 | 65.195 | 0.13 | 0.20% | 65.195 | 65.195 | 65.195 | 0 |
| 26 Mar 2024 | 65.068 | 0.11 | 0.16% | 65.041 | 65.092 | 65.041 | 15 |
| 25 Mar 2024 | 64.962 | -0.58 | -0.88% | 64.962 | 64.962 | 64.962 | 0 |
| 22 Mar 2024 | 65.538 | -0.29 | -0.44% | 65.739 | 65.739 | 65.538 | 1 |
| 21 Mar 2024 | 65.83 | 0.10 | 0.15% | 65.895 | 65.895 | 65.83 | 72 |
| 20 Mar 2024 | 65.73 | 0.95 | 1.46% | 65.722 | 65.73 | 65.722 | 6 |
| 19 Mar 2024 | 64.783 | 0.51 | 0.80% | 64.773 | 64.783 | 64.773 | 1 |
| 18 Mar 2024 | 64.269 | 0.80 | 1.26% | 64.394 | 64.394 | 64.269 | 2 |
| 15 Mar 2024 | 63.468 | 0.54 | 0.85% | 63.37 | 63.486 | 63.37 | 469 |
| 14 Mar 2024 | 62.932 | -0.06 | -0.09% | 63.185 | 63.219 | 62.918 | 5,336 |
| 13 Mar 2024 | 62.988 | -0.28 | -0.45% | 63.136 | 63.136 | 62.988 | 1 |
| 12 Mar 2024 | 63.27 | 0.28 | 0.44% | 63.27 | 63.27 | 63.27 | 2 |
| 11 Mar 2024 | 62.992 | -1.88 | -2.90% | 63.421 | 63.421 | 62.992 | 157 |
| 08 Mar 2024 | 64.874 | 0.31 | 0.48% | 64.874 | 64.874 | 64.874 | 0 |
| 07 Mar 2024 | 64.561 | -0.49 | -0.76% | 64.561 | 64.561 | 64.561 | 0 |
| 06 Mar 2024 | 65.054 | -0.13 | -0.20% | 65.054 | 65.054 | 65.054 | 5 |
| 05 Mar 2024 | 65.184 | -0.14 | -0.21% | 65.184 | 65.184 | 65.184 | 0 |
| 04 Mar 2024 | 65.324 | 0.24 | 0.37% | 65.26 | 65.324 | 65.26 | 235 |
| 01 Mar 2024 | 65.082 | 1.00 | 1.56% | 65.10 | 65.134 | 64.981 | 316 |
| 29 Feb 2024 | 64.085 | 0.39 | 0.61% | 64.085 | 64.085 | 64.085 | 0 |
| 28 Feb 2024 | 63.697 | -0.48 | -0.74% | 63.758 | 63.849 | 63.697 | 1,411 |
| 27 Feb 2024 | 64.174 | -0.23 | -0.35% | 64.174 | 64.174 | 64.174 | 0 |
| 26 Feb 2024 | 64.402 | -0.13 | -0.20% | 64.291 | 64.402 | 64.291 | 2 |
| 23 Feb 2024 | 64.533 | 0.50 | 0.78% | 64.328 | 64.533 | 64.328 | 118 |
| 22 Feb 2024 | 64.033 | 0.42 | 0.66% | 64.033 | 64.033 | 64.033 | 12 |
| 21 Feb 2024 | 63.613 | -0.37 | -0.58% | 63.613 | 63.613 | 63.613 | 0 |
| 20 Feb 2024 | 63.986 | 0.14 | 0.22% | 63.986 | 63.986 | 63.986 | 0 |
| 19 Feb 2024 | 63.847 | 0.13 | 0.20% | 63.853 | 63.853 | 63.847 | 63 |
| 16 Feb 2024 | 63.719 | 0.27 | 0.43% | 63.969 | 63.969 | 63.719 | 105 |
| 15 Feb 2024 | 63.448 | 0.10 | 0.16% | 63.214 | 63.448 | 63.214 | 174 |
| 14 Feb 2024 | 63.344 | -0.63 | -0.99% | 63.085 | 63.389 | 63.085 | 1,662 |
| 13 Feb 2024 | 63.978 | 1.47 | 2.35% | 63.978 | 63.978 | 63.978 | 0 |
| 12 Feb 2024 | 62.511 | 0.21 | 0.33% | 62.475 | 62.511 | 62.475 | 22 |
| 09 Feb 2024 | 62.303 | -0.14 | -0.23% | 62.303 | 62.303 | 62.303 | 0 |
| 08 Feb 2024 | 62.445 | 0.65 | 1.05% | 62.454 | 62.454 | 62.445 | 80 |
| 07 Feb 2024 | 61.794 | -0.13 | -0.21% | 61.734 | 61.893 | 61.734 | 216 |
