Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SPXJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3,439.50 | 10.00 | 0.29% | 3,444.00 | 3,447.50 | 3,429.00 | 3,055 |
| 27 Jun 2024 | 3,429.50 | 11.00 | 0.32% | 3,429.50 | 3,429.50 | 3,429.50 | 1 |
| 26 Jun 2024 | 3,418.50 | -11.00 | -0.32% | 3,418.50 | 3,418.50 | 3,418.50 | 2 |
| 25 Jun 2024 | 3,429.50 | -18.50 | -0.54% | 3,442.00 | 3,458.50 | 3,416.50 | 700 |
| 24 Jun 2024 | 3,448.00 | 15.00 | 0.44% | 3,430.00 | 3,452.50 | 3,424.50 | 4,510 |
| 21 Jun 2024 | 3,433.00 | -4.00 | -0.12% | 3,433.00 | 3,433.00 | 3,433.00 | 0 |
| 20 Jun 2024 | 3,437.00 | 4.50 | 0.13% | 3,437.00 | 3,437.00 | 3,437.00 | 73 |
| 19 Jun 2024 | 3,432.50 | 0.00 | 0.00% | 3,432.50 | 3,432.50 | 3,432.50 | 0 |
| 18 Jun 2024 | 3,432.50 | 40.50 | 1.19% | 3,416.00 | 3,433.00 | 3,408.00 | 354 |
| 17 Jun 2024 | 3,392.00 | 0.00 | 0.00% | 3,408.00 | 3,408.00 | 3,380.50 | 159 |
| 14 Jun 2024 | 3,392.00 | -2.00 | -0.06% | 3,387.00 | 3,398.00 | 3,379.00 | 181 |
| 13 Jun 2024 | 3,394.00 | -29.00 | -0.85% | 3,394.00 | 3,394.00 | 3,394.00 | 34 |
| 12 Jun 2024 | 3,423.00 | 37.50 | 1.11% | 3,423.00 | 3,423.00 | 3,423.00 | 1 |
| 11 Jun 2024 | 3,385.50 | -38.50 | -1.12% | 3,385.50 | 3,385.50 | 3,385.50 | 13 |
| 10 Jun 2024 | 3,424.00 | -6.00 | -0.17% | 3,424.00 | 3,424.00 | 3,424.00 | 0 |
| 07 Jun 2024 | 3,430.00 | -18.00 | -0.52% | 3,440.00 | 3,487.50 | 3,423.50 | 2,610 |
| 06 Jun 2024 | 3,448.00 | 13.50 | 0.39% | 3,448.00 | 3,448.00 | 3,448.00 | 55 |
| 05 Jun 2024 | 3,434.50 | 32.50 | 0.96% | 3,424.00 | 3,467.50 | 3,379.00 | 2,082 |
| 04 Jun 2024 | 3,402.00 | -17.50 | -0.51% | 3,402.00 | 3,402.00 | 3,402.00 | 0 |
| 03 Jun 2024 | 3,419.50 | 25.00 | 0.74% | 3,419.50 | 3,419.50 | 3,419.50 | 67 |
| 31 May 2024 | 3,394.50 | -7.50 | -0.22% | 3,394.50 | 3,394.50 | 3,394.50 | 490 |
| 30 May 2024 | 3,402.00 | 17.00 | 0.50% | 3,380.00 | 3,450.00 | 3,354.00 | 302 |
| 29 May 2024 | 3,385.00 | -42.00 | -1.23% | 3,385.00 | 3,385.00 | 3,385.00 | 332 |
| 28 May 2024 | 3,427.00 | -6.50 | -0.19% | 3,427.00 | 3,428.50 | 3,421.50 | 1,185 |
| 24 May 2024 | 3,433.50 | -10.00 | -0.29% | 3,433.50 | 3,433.50 | 3,433.50 | 1 |
| 23 May 2024 | 3,443.50 | -20.50 | -0.59% | 3,443.50 | 3,443.50 | 3,443.50 | 0 |
| 22 May 2024 | 3,464.00 | -39.00 | -1.11% | 3,465.00 | 3,466.50 | 3,459.50 | 582 |
| 21 May 2024 | 3,503.00 | -19.50 | -0.55% | 3,503.00 | 3,503.00 | 3,503.00 | 571 |
| 20 May 2024 | 3,522.50 | 0.00 | 0.00% | 3,522.50 | 3,522.50 | 3,522.50 | 3 |
| 17 May 2024 | 3,522.50 | 1.00 | 0.03% | 3,522.50 | 3,522.50 | 3,522.50 | 0 |
| 16 May 2024 | 3,521.50 | 29.00 | 0.83% | 3,521.50 | 3,521.50 | 3,521.50 | 0 |
| 15 May 2024 | 3,492.50 | 15.50 | 0.45% | 3,492.50 | 3,492.50 | 3,492.50 | 173 |
| 14 May 2024 | 3,477.00 | -5.50 | -0.16% | 3,477.00 | 3,482.50 | 3,470.00 | 3,442 |
| 13 May 2024 | 3,482.50 | 3.00 | 0.09% | 3,482.50 | 3,482.50 | 3,482.50 | 146 |
| 10 May 2024 | 3,479.50 | 21.00 | 0.61% | 3,490.00 | 3,490.00 | 3,476.00 | 860 |
| 09 May 2024 | 3,458.50 | 9.00 | 0.26% | 3,458.50 | 3,458.50 | 3,458.50 | 0 |
| 08 May 2024 | 3,449.50 | -22.00 | -0.63% | 3,440.00 | 3,456.50 | 3,439.50 | 34 |
| 07 May 2024 | 3,471.50 | 56.50 | 1.65% | 3,465.00 | 3,474.00 | 3,465.00 | 887 |
| 03 May 2024 | 3,415.00 | 43.50 | 1.29% | 3,407.00 | 3,418.00 | 3,406.50 | 3,116 |
| 02 May 2024 | 3,371.50 | 62.00 | 1.87% | 3,371.50 | 3,371.50 | 3,371.50 | 492 |
| 01 May 2024 | 3,309.50 | -18.50 | -0.56% | 3,309.50 | 3,309.50 | 3,309.50 | 94 |
| 30 Abr 2024 | 3,328.00 | -25.50 | -0.76% | 3,328.00 | 3,328.00 | 3,328.00 | 0 |
| 29 Abr 2024 | 3,353.50 | 9.50 | 0.28% | 3,357.00 | 3,369.00 | 3,348.00 | 13 |
| 26 Abr 2024 | 3,344.00 | 35.00 | 1.06% | 3,344.00 | 3,344.00 | 3,344.00 | 0 |
| 25 Abr 2024 | 3,309.00 | -23.00 | -0.69% | 3,305.00 | 3,312.50 | 3,293.00 | 25 |
| 24 Abr 2024 | 3,332.00 | -5.00 | -0.15% | 3,355.00 | 3,364.00 | 3,328.50 | 821 |
| 23 Abr 2024 | 3,337.00 | 24.50 | 0.74% | 3,337.00 | 3,337.00 | 3,337.00 | 40 |
| 22 Abr 2024 | 3,312.50 | 40.00 | 1.22% | 3,321.00 | 3,327.50 | 3,308.00 | 50 |
| 19 Abr 2024 | 3,272.50 | 5.00 | 0.15% | 3,254.00 | 3,273.50 | 3,240.00 | 47 |
| 18 Abr 2024 | 3,267.50 | -16.50 | -0.50% | 3,267.50 | 3,267.50 | 3,267.50 | 0 |
| 17 Abr 2024 | 3,284.00 | 19.00 | 0.58% | 3,299.00 | 3,303.50 | 3,282.00 | 2,520 |
| 16 Abr 2024 | 3,265.00 | -77.50 | -2.32% | 3,287.00 | 3,287.00 | 3,252.00 | 122 |
| 15 Abr 2024 | 3,342.50 | -28.00 | -0.83% | 3,350.00 | 3,350.00 | 3,340.50 | 2 |
| 12 Abr 2024 | 3,370.50 | -10.00 | -0.30% | 3,391.00 | 3,394.50 | 3,367.00 | 77 |
| 11 Abr 2024 | 3,380.50 | -7.00 | -0.21% | 3,400.00 | 3,421.50 | 3,375.00 | 17 |
| 10 Abr 2024 | 3,387.50 | -18.00 | -0.53% | 3,387.50 | 3,387.50 | 3,387.50 | 178 |
| 09 Abr 2024 | 3,405.50 | 3.50 | 0.10% | 3,419.00 | 3,420.50 | 3,396.50 | 2,928 |
| 08 Abr 2024 | 3,402.00 | 10.50 | 0.31% | 3,402.00 | 3,402.00 | 3,402.00 | 0 |
| 05 Abr 2024 | 3,391.50 | -27.00 | -0.79% | 3,393.00 | 3,430.50 | 3,378.50 | 2,107 |
| 04 Abr 2024 | 3,418.50 | 27.50 | 0.81% | 3,418.50 | 3,418.50 | 3,418.50 | 2,303 |
| 03 Abr 2024 | 3,391.00 | -15.00 | -0.44% | 3,385.00 | 3,402.50 | 3,378.00 | 573 |
| 02 Abr 2024 | 3,406.00 | 9.00 | 0.26% | 3,406.00 | 3,406.00 | 3,406.00 | 332 |
