Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
JPX4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 46.55 | 0.19 | 0.40% | 46.55 | 46.55 | 46.55 | 0 |
| 08 May 2024 | 46.3625 | -0.79 | -1.68% | 46.3625 | 46.3625 | 46.3625 | 0 |
| 07 May 2024 | 47.1525 | 0.06 | 0.12% | 47.375 | 47.40 | 47.1525 | 230 |
| 03 May 2024 | 47.095 | 0.48 | 1.02% | 47.155 | 47.155 | 47.095 | 2,168 |
| 02 May 2024 | 46.62 | 0.57 | 1.24% | 46.745 | 46.745 | 46.45 | 714 |
| 01 May 2024 | 46.05 | -0.09 | -0.20% | 46.05 | 46.05 | 46.05 | 0 |
| 30 Abr 2024 | 46.1425 | -0.39 | -0.84% | 46.51 | 46.51 | 46.1425 | 7,050 |
| 29 Abr 2024 | 46.5325 | 0.40 | 0.87% | 47.11 | 47.11 | 46.5325 | 120 |
| 26 Abr 2024 | 46.1325 | 0.24 | 0.53% | 46.19 | 46.19 | 46.1325 | 120 |
| 25 Abr 2024 | 45.8875 | -0.50 | -1.07% | 46.035 | 46.145 | 45.8875 | 4,779 |
| 24 Abr 2024 | 46.3825 | 0.16 | 0.36% | 46.3825 | 46.3825 | 46.3825 | 0 |
| 23 Abr 2024 | 46.2175 | 0.31 | 0.68% | 46.2175 | 46.2175 | 46.2175 | 0 |
| 22 Abr 2024 | 45.905 | 0.20 | 0.44% | 45.905 | 45.905 | 45.905 | 0 |
| 19 Abr 2024 | 45.7025 | -0.40 | -0.86% | 45.375 | 45.7025 | 45.375 | 240 |
| 18 Abr 2024 | 46.0975 | 0.18 | 0.40% | 46.0975 | 46.0975 | 46.0975 | 0 |
| 17 Abr 2024 | 45.915 | -0.68 | -1.46% | 45.915 | 45.915 | 45.915 | 0 |
| 16 Abr 2024 | 46.5975 | -0.67 | -1.42% | 46.5975 | 46.5975 | 46.5975 | 0 |
| 15 Abr 2024 | 47.27 | -0.13 | -0.27% | 47.27 | 47.27 | 47.27 | 0 |
| 12 Abr 2024 | 47.3975 | -0.30 | -0.63% | 47.525 | 47.525 | 47.3975 | 166 |
| 11 Abr 2024 | 47.6975 | -0.18 | -0.38% | 47.6975 | 47.6975 | 47.6975 | 0 |
| 10 Abr 2024 | 47.8775 | -0.61 | -1.25% | 47.8775 | 47.8775 | 47.8775 | 0 |
| 09 Abr 2024 | 48.4825 | -0.17 | -0.34% | 48.4825 | 48.4825 | 48.4825 | 0 |
| 08 Abr 2024 | 48.65 | 0.22 | 0.45% | 48.65 | 48.65 | 48.65 | 0 |
| 05 Abr 2024 | 48.43 | -0.43 | -0.87% | 48.43 | 48.43 | 48.43 | 0 |
| 04 Abr 2024 | 48.8575 | 0.06 | 0.12% | 48.8575 | 48.8575 | 48.8575 | 0 |
| 03 Abr 2024 | 48.7975 | 0.34 | 0.70% | 48.7975 | 48.7975 | 48.7975 | 0 |
| 02 Abr 2024 | 48.46 | -0.96 | -1.93% | 48.46 | 48.46 | 48.46 | 0 |
| 28 Mar 2024 | 49.415 | -0.19 | -0.38% | 49.415 | 49.415 | 49.415 | 0 |
| 27 Mar 2024 | 49.605 | -0.02 | -0.03% | 49.605 | 49.605 | 49.605 | 0 |
| 26 Mar 2024 | 49.62 | 0.18 | 0.36% | 49.62 | 49.62 | 49.62 | 0 |
| 25 Mar 2024 | 49.4425 | -0.41 | -0.81% | 49.325 | 49.4425 | 49.325 | 219 |
| 22 Mar 2024 | 49.8475 | -0.21 | -0.41% | 49.8475 | 49.8475 | 49.8475 | 0 |
| 21 Mar 2024 | 50.055 | 0.15 | 0.30% | 50.055 | 50.055 | 50.055 | 0 |
| 20 Mar 2024 | 49.9075 | -0.03 | -0.06% | 49.9075 | 49.9075 | 49.9075 | 0 |
| 19 Mar 2024 | 49.935 | 0.19 | 0.37% | 49.935 | 49.935 | 49.935 | 0 |
| 18 Mar 2024 | 49.75 | 0.75 | 1.53% | 49.75 | 49.75 | 49.75 | 0 |
| 15 Mar 2024 | 49.0025 | 0.11 | 0.24% | 49.0025 | 49.0025 | 49.0025 | 0 |
| 14 Mar 2024 | 48.8875 | -0.34 | -0.69% | 48.8875 | 48.8875 | 48.8875 | 0 |
| 13 Mar 2024 | 49.225 | -0.38 | -0.76% | 49.225 | 49.225 | 49.225 | 0 |
| 12 Mar 2024 | 49.60 | 0.14 | 0.28% | 49.60 | 49.60 | 49.60 | 0 |
| 11 Mar 2024 | 49.4625 | -1.03 | -2.04% | 49.4625 | 49.4625 | 49.4625 | 0 |
| 08 Mar 2024 | 50.495 | -0.17 | -0.34% | 50.495 | 50.495 | 50.495 | 0 |
| 07 Mar 2024 | 50.665 | 0.22 | 0.44% | 50.665 | 50.665 | 50.665 | 0 |
| 06 Mar 2024 | 50.445 | 0.49 | 0.98% | 50.445 | 50.445 | 50.445 | 0 |
| 05 Mar 2024 | 49.955 | 0.12 | 0.24% | 49.955 | 49.955 | 49.955 | 0 |
| 04 Mar 2024 | 49.8375 | -0.06 | -0.11% | 49.8375 | 49.8375 | 49.8375 | 0 |
| 01 Mar 2024 | 49.8925 | 0.70 | 1.42% | 49.875 | 49.8925 | 49.875 | 110 |
| 29 Feb 2024 | 49.195 | 0.15 | 0.31% | 49.355 | 49.355 | 49.195 | 68 |
| 28 Feb 2024 | 49.0425 | -0.28 | -0.56% | 49.0425 | 49.0425 | 49.0425 | 0 |
| 27 Feb 2024 | 49.3175 | -0.09 | -0.19% | 49.3175 | 49.3175 | 49.3175 | 0 |
| 26 Feb 2024 | 49.41 | -0.06 | -0.11% | 49.41 | 49.41 | 49.41 | 0 |
| 23 Feb 2024 | 49.465 | 0.20 | 0.40% | 49.465 | 49.465 | 49.465 | 0 |
| 22 Feb 2024 | 49.2675 | 0.40 | 0.81% | 49.2675 | 49.2675 | 49.2675 | 0 |
| 21 Feb 2024 | 48.87 | -0.14 | -0.29% | 48.94 | 48.94 | 48.87 | 429 |
| 20 Feb 2024 | 49.01 | -0.14 | -0.29% | 49.01 | 49.01 | 49.01 | 0 |
| 19 Feb 2024 | 49.1525 | 0.13 | 0.25% | 49.20 | 49.255 | 49.1525 | 770 |
| 16 Feb 2024 | 49.0275 | 0.10 | 0.20% | 49.0275 | 49.0275 | 49.0275 | 0 |
| 15 Feb 2024 | 48.93 | 0.45 | 0.92% | 48.97 | 48.975 | 48.93 | 4,346 |
| 14 Feb 2024 | 48.485 | -0.27 | -0.54% | 48.515 | 48.575 | 48.42 | 6,273 |
| 13 Feb 2024 | 48.75 | 0.15 | 0.30% | 49.04 | 49.04 | 48.695 | 15,881 |
| 12 Feb 2024 | 48.605 | 0.43 | 0.89% | 48.605 | 48.605 | 48.605 | 265 |
