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.
JRDG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 3,608.25 | -14.75 | -0.41% | 3,618.50 | 3,625.75 | 3,607.50 | 5,790 |
| 18 Jul 2024 | 3,623.00 | -20.25 | -0.56% | 3,642.50 | 3,717.00 | 3,621.00 | 7,896 |
| 17 Jul 2024 | 3,643.25 | -40.75 | -1.11% | 3,650.00 | 3,689.25 | 3,632.50 | 3,655 |
| 16 Jul 2024 | 3,684.00 | 7.75 | 0.21% | 3,686.00 | 3,689.75 | 3,682.00 | 5,570 |
| 15 Jul 2024 | 3,676.25 | 2.25 | 0.06% | 3,677.00 | 3,681.25 | 3,676.00 | 2,835 |
| 12 Jul 2024 | 3,674.00 | 11.75 | 0.32% | 3,667.00 | 3,697.00 | 3,644.50 | 25,010 |
| 11 Jul 2024 | 3,662.25 | -29.00 | -0.79% | 3,692.00 | 3,750.25 | 3,660.75 | 3,617 |
| 10 Jul 2024 | 3,691.25 | 5.25 | 0.14% | 3,694.00 | 3,699.50 | 3,683.50 | 4,638 |
| 09 Jul 2024 | 3,686.00 | 6.75 | 0.18% | 3,689.00 | 3,690.25 | 3,678.75 | 4,671 |
| 08 Jul 2024 | 3,679.25 | 7.50 | 0.20% | 3,684.50 | 3,684.50 | 3,671.75 | 730 |
| 05 Jul 2024 | 3,671.75 | -10.50 | -0.29% | 3,678.00 | 3,742.00 | 3,663.75 | 3,072 |
| 04 Jul 2024 | 3,682.25 | 11.75 | 0.32% | 3,685.00 | 3,689.75 | 3,677.75 | 19,156 |
| 03 Jul 2024 | 3,670.50 | 11.75 | 0.32% | 3,671.00 | 3,704.75 | 3,635.25 | 3,911 |
| 02 Jul 2024 | 3,658.75 | -5.25 | -0.14% | 3,646.00 | 3,692.25 | 3,615.25 | 11,648 |
| 01 Jul 2024 | 3,664.00 | -17.75 | -0.48% | 3,665.00 | 3,699.75 | 3,646.00 | 2,134 |
| 28 Jun 2024 | 3,681.75 | 15.75 | 0.43% | 3,678.00 | 3,718.25 | 3,645.00 | 11,690 |
| 27 Jun 2024 | 3,666.00 | 1.50 | 0.04% | 3,666.00 | 3,666.00 | 3,666.00 | 0 |
| 26 Jun 2024 | 3,664.50 | 9.75 | 0.27% | 3,668.00 | 3,678.75 | 3,652.00 | 1,726 |
| 25 Jun 2024 | 3,654.75 | -5.75 | -0.16% | 3,641.50 | 3,677.50 | 3,614.00 | 2,157 |
| 24 Jun 2024 | 3,660.50 | 2.00 | 0.05% | 3,657.00 | 3,661.00 | 3,656.00 | 2,248 |
| 21 Jun 2024 | 3,658.50 | -6.75 | -0.18% | 3,658.00 | 3,696.25 | 3,582.00 | 61,430 |
| 20 Jun 2024 | 3,665.25 | 15.50 | 0.42% | 3,664.50 | 3,714.50 | 3,583.00 | 2,766 |
| 19 Jun 2024 | 3,649.75 | -2.50 | -0.07% | 3,649.00 | 3,652.50 | 3,643.00 | 21,936 |
| 18 Jun 2024 | 3,652.25 | 22.25 | 0.61% | 3,644.50 | 3,652.25 | 3,643.00 | 277 |
| 17 Jun 2024 | 3,630.00 | 10.50 | 0.29% | 3,623.00 | 3,632.50 | 3,618.25 | 7,303 |
| 14 Jun 2024 | 3,619.50 | 11.50 | 0.32% | 3,601.00 | 3,656.00 | 3,587.75 | 2,328 |
| 13 Jun 2024 | 3,608.00 | -12.00 | -0.33% | 3,610.00 | 3,612.50 | 3,601.25 | 1,812 |
| 12 Jun 2024 | 3,620.00 | 30.50 | 0.85% | 3,620.00 | 3,620.00 | 3,620.00 | 866 |
| 11 Jun 2024 | 3,589.50 | -9.25 | -0.26% | 3,603.50 | 3,605.75 | 3,573.75 | 1,990 |
| 10 Jun 2024 | 3,598.75 | -7.50 | -0.21% | 3,591.00 | 3,601.75 | 3,588.25 | 4,045 |
| 07 Jun 2024 | 3,606.25 | 11.75 | 0.33% | 3,588.50 | 3,638.75 | 3,543.50 | 4,866 |
| 06 Jun 2024 | 3,594.50 | 13.00 | 0.36% | 3,593.00 | 3,642.75 | 3,519.75 | 60,257 |
| 05 Jun 2024 | 3,581.50 | 35.50 | 1.00% | 3,570.50 | 3,582.50 | 3,568.75 | 1,919 |
| 04 Jun 2024 | 3,546.00 | -1.75 | -0.05% | 3,545.50 | 3,595.25 | 3,525.25 | 2,086 |
| 03 Jun 2024 | 3,547.75 | 20.25 | 0.57% | 3,547.75 | 3,547.75 | 3,547.75 | 268 |
| 31 May 2024 | 3,527.50 | -14.25 | -0.40% | 3,527.50 | 3,527.50 | 3,527.50 | 292 |
| 30 May 2024 | 3,541.75 | -13.25 | -0.37% | 3,537.00 | 3,542.50 | 3,537.00 | 869 |
| 29 May 2024 | 3,555.00 | -4.50 | -0.13% | 3,554.50 | 3,558.50 | 3,543.25 | 2,314 |
| 28 May 2024 | 3,559.50 | -16.50 | -0.46% | 3,578.50 | 3,580.50 | 3,557.25 | 4,068 |
| 24 May 2024 | 3,576.00 | -12.25 | -0.34% | 3,567.00 | 3,585.75 | 3,550.00 | 8,335 |
| 23 May 2024 | 3,588.25 | -0.25 | -0.01% | 3,580.50 | 3,589.50 | 3,580.50 | 3,486 |
| 22 May 2024 | 3,588.50 | -6.50 | -0.18% | 3,586.50 | 3,589.25 | 3,586.25 | 4,207 |
| 21 May 2024 | 3,595.00 | -12.75 | -0.35% | 3,595.50 | 3,597.75 | 3,588.25 | 2,419 |
| 20 May 2024 | 3,607.75 | 18.50 | 0.52% | 3,607.75 | 3,607.75 | 3,607.75 | 125 |
| 17 May 2024 | 3,589.25 | -21.75 | -0.60% | 3,589.25 | 3,589.25 | 3,589.25 | 1,559 |
| 16 May 2024 | 3,611.00 | 12.00 | 0.33% | 3,614.50 | 3,639.25 | 3,545.75 | 1,818 |
| 15 May 2024 | 3,599.00 | 18.00 | 0.50% | 3,599.00 | 3,599.00 | 3,599.00 | 1,471 |
| 14 May 2024 | 3,581.00 | -3.50 | -0.10% | 3,585.00 | 3,598.00 | 3,508.75 | 4,542 |
| 13 May 2024 | 3,584.50 | -8.00 | -0.22% | 3,592.50 | 3,595.25 | 3,581.00 | 266 |
| 10 May 2024 | 3,592.50 | 6.75 | 0.19% | 3,601.00 | 3,605.00 | 3,520.00 | 2,486 |
| 09 May 2024 | 3,585.75 | 13.75 | 0.38% | 3,585.75 | 3,585.75 | 3,585.75 | 196 |
| 08 May 2024 | 3,572.00 | 6.50 | 0.18% | 3,582.00 | 3,582.25 | 3,562.25 | 1,027 |
| 07 May 2024 | 3,565.50 | 61.50 | 1.76% | 3,558.00 | 3,566.25 | 3,553.25 | 1,959 |
| 03 May 2024 | 3,504.00 | 31.75 | 0.91% | 3,486.00 | 3,519.00 | 3,461.50 | 53,287 |
| 02 May 2024 | 3,472.25 | 14.75 | 0.43% | 3,478.50 | 3,489.25 | 3,441.50 | 507 |
| 01 May 2024 | 3,457.50 | -26.00 | -0.75% | 3,456.00 | 3,494.75 | 3,397.25 | 1,508 |
| 30 Abr 2024 | 3,483.50 | -16.00 | -0.46% | 3,483.50 | 3,483.50 | 3,483.50 | 324 |
| 29 Abr 2024 | 3,499.50 | -13.00 | -0.37% | 3,499.50 | 3,499.50 | 3,499.50 | 589 |
| 26 Abr 2024 | 3,512.50 | 63.50 | 1.84% | 3,487.00 | 3,519.25 | 3,453.00 | 1,772 |
| 25 Abr 2024 | 3,449.00 | -48.00 | -1.37% | 3,449.00 | 3,449.00 | 3,449.00 | 554 |
| 24 Abr 2024 | 3,497.00 | -0.75 | -0.02% | 3,508.00 | 3,516.75 | 3,492.50 | 893 |
| 23 Abr 2024 | 3,497.75 | 29.25 | 0.84% | 3,497.75 | 3,497.75 | 3,497.75 | 394 |
