Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
JNEO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 284.00 | 2.50 | 0.89% | 281.50 | 287.50 | 281.50 | 80,001 |
| 09 May 2024 | 281.50 | -1.50 | -0.53% | 283.00 | 283.00 | 281.50 | 38,147 |
| 08 May 2024 | 283.00 | 9.50 | 3.47% | 273.50 | 283.50 | 273.50 | 77,033 |
| 07 May 2024 | 273.50 | 1.00 | 0.37% | 273.50 | 273.50 | 272.50 | 23,739 |
| 03 May 2024 | 272.50 | 2.50 | 0.93% | 270.00 | 272.50 | 269.00 | 13,945 |
| 02 May 2024 | 270.00 | 0.00 | 0.00% | 270.00 | 271.50 | 270.00 | 18,393 |
| 01 May 2024 | 270.00 | -5.00 | -1.82% | 275.00 | 275.00 | 270.00 | 25,591 |
| 30 Abr 2024 | 275.00 | 4.00 | 1.48% | 272.50 | 280.00 | 272.50 | 38,012 |
| 29 Abr 2024 | 271.00 | 8.00 | 3.04% | 263.00 | 273.50 | 263.00 | 56,975 |
| 26 Abr 2024 | 263.00 | 0.00 | 0.00% | 263.00 | 263.00 | 263.00 | 15,559 |
| 25 Abr 2024 | 263.00 | 6.00 | 2.33% | 257.00 | 267.50 | 257.00 | 69,133 |
| 24 Abr 2024 | 257.00 | 0.00 | 0.00% | 257.00 | 257.00 | 257.00 | 10,029 |
| 23 Abr 2024 | 257.00 | 1.00 | 0.39% | 256.00 | 259.00 | 256.00 | 21,792 |
| 22 Abr 2024 | 256.00 | 8.50 | 3.43% | 254.00 | 258.00 | 254.00 | 82,055 |
| 19 Abr 2024 | 247.50 | -2.50 | -1.00% | 248.50 | 248.50 | 247.50 | 31,597 |
| 18 Abr 2024 | 250.00 | -1.00 | -0.40% | 251.00 | 251.00 | 250.00 | 43,608 |
| 17 Abr 2024 | 251.00 | -1.00 | -0.40% | 252.00 | 252.00 | 251.00 | 36,052 |
| 16 Abr 2024 | 252.00 | -11.50 | -4.36% | 263.50 | 263.50 | 252.00 | 52,368 |
| 15 Abr 2024 | 263.50 | -0.50 | -0.19% | 264.00 | 265.00 | 263.50 | 28,629 |
| 12 Abr 2024 | 264.00 | 1.50 | 0.57% | 262.50 | 264.00 | 262.50 | 25,175 |
| 11 Abr 2024 | 262.50 | 0.00 | 0.00% | 262.50 | 262.50 | 261.50 | 19,406 |
| 10 Abr 2024 | 262.50 | -8.00 | -2.96% | 270.50 | 270.50 | 258.00 | 65,587 |
| 09 Abr 2024 | 270.50 | 9.00 | 3.44% | 261.50 | 271.50 | 261.50 | 155,613 |
| 08 Abr 2024 | 261.50 | 6.00 | 2.35% | 255.50 | 262.50 | 255.50 | 222,876 |
| 05 Abr 2024 | 255.50 | 2.50 | 0.99% | 253.00 | 255.50 | 246.00 | 121,379 |
| 04 Abr 2024 | 253.00 | -3.00 | -1.17% | 256.00 | 256.50 | 253.00 | 178,985 |
| 03 Abr 2024 | 256.00 | -13.50 | -5.01% | 269.50 | 269.50 | 254.00 | 150,409 |
| 02 Abr 2024 | 269.50 | -3.50 | -1.28% | 273.00 | 273.00 | 267.50 | 169,165 |
| 28 Mar 2024 | 273.00 | -1.00 | -0.36% | 274.00 | 275.00 | 273.00 | 74,927 |
| 27 Mar 2024 | 274.00 | -7.00 | -2.49% | 281.00 | 281.00 | 267.00 | 164,531 |
| 26 Mar 2024 | 281.00 | -3.00 | -1.06% | 287.00 | 293.00 | 280.00 | 205,047 |
| 25 Mar 2024 | 284.00 | 8.00 | 2.90% | 276.00 | 287.00 | 276.00 | 107,057 |
| 22 Mar 2024 | 276.00 | 17.00 | 6.56% | 259.00 | 276.00 | 259.00 | 65,807 |
| 21 Mar 2024 | 259.00 | 5.00 | 1.97% | 254.00 | 262.00 | 254.00 | 65,892 |
| 20 Mar 2024 | 254.00 | -1.00 | -0.39% | 255.00 | 259.00 | 254.00 | 71,804 |
| 19 Mar 2024 | 255.00 | 1.00 | 0.39% | 254.00 | 255.00 | 253.00 | 33,338 |
| 18 Mar 2024 | 254.00 | 4.00 | 1.60% | 250.00 | 254.00 | 250.00 | 66,553 |
| 15 Mar 2024 | 250.00 | -3.00 | -1.19% | 253.00 | 253.00 | 250.00 | 32,648 |
| 14 Mar 2024 | 253.00 | -9.00 | -3.44% | 262.00 | 262.00 | 253.00 | 26,266 |
| 13 Mar 2024 | 262.00 | -1.00 | -0.38% | 263.00 | 263.00 | 262.00 | 24,514 |
| 12 Mar 2024 | 263.00 | 1.00 | 0.38% | 262.00 | 268.00 | 262.00 | 79,030 |
| 11 Mar 2024 | 262.00 | 13.00 | 5.22% | 255.00 | 266.00 | 255.00 | 65,898 |
| 08 Mar 2024 | 249.00 | 2.00 | 0.81% | 247.00 | 249.00 | 247.00 | 39,787 |
| 07 Mar 2024 | 247.00 | 7.00 | 2.92% | 240.00 | 247.00 | 240.00 | 41,323 |
| 06 Mar 2024 | 240.00 | -1.00 | -0.41% | 241.00 | 241.00 | 232.00 | 155,685 |
| 05 Mar 2024 | 241.00 | -5.00 | -2.03% | 247.00 | 247.00 | 241.00 | 35,743 |
| 04 Mar 2024 | 246.00 | -8.00 | -3.15% | 254.00 | 254.00 | 246.00 | 49,861 |
| 01 Mar 2024 | 254.00 | -6.00 | -2.31% | 260.00 | 262.00 | 254.00 | 26,646 |
| 29 Feb 2024 | 260.00 | 5.00 | 1.96% | 255.00 | 260.00 | 255.00 | 31,424 |
| 28 Feb 2024 | 255.00 | 10.00 | 4.08% | 245.00 | 255.00 | 245.00 | 70,824 |
| 27 Feb 2024 | 245.00 | 0.00 | 0.00% | 245.00 | 245.00 | 241.00 | 61,404 |
| 26 Feb 2024 | 245.00 | -9.00 | -3.54% | 254.00 | 254.00 | 240.00 | 157,276 |
| 23 Feb 2024 | 254.00 | -11.00 | -4.15% | 265.00 | 265.00 | 254.00 | 93,360 |
| 22 Feb 2024 | 265.00 | -1.00 | -0.38% | 265.00 | 265.00 | 265.00 | 24,545 |
| 21 Feb 2024 | 266.00 | -1.00 | -0.37% | 267.00 | 267.00 | 266.00 | 25,829 |
| 20 Feb 2024 | 267.00 | 5.00 | 1.91% | 266.00 | 272.00 | 265.00 | 70,681 |
| 19 Feb 2024 | 262.00 | -2.00 | -0.76% | 264.00 | 264.00 | 262.00 | 55,203 |
| 16 Feb 2024 | 264.00 | -1.00 | -0.38% | 265.00 | 265.00 | 262.00 | 78,022 |
| 15 Feb 2024 | 265.00 | 3.00 | 1.15% | 262.00 | 268.00 | 262.00 | 75,699 |
| 14 Feb 2024 | 262.00 | -9.00 | -3.32% | 270.00 | 272.00 | 258.00 | 88,084 |
| 13 Feb 2024 | 271.00 | 2.00 | 0.74% | 273.00 | 275.00 | 271.00 | 76,320 |
| 12 Feb 2024 | 269.00 | 20.00 | 8.03% | 250.00 | 270.00 | 250.00 | 304,579 |
