Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BSJQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 23.2088 | -0.07 | -0.29% | 23.18 | 23.21 | 23.17 | 96,966 |
| 19 Jul 2024 | 23.2758 | -0.01 | -0.04% | 23.285 | 23.29 | 23.262 | 44,112 |
| 18 Jul 2024 | 23.285 | -0.03 | -0.13% | 23.31 | 23.31 | 23.28 | 75,342 |
| 17 Jul 2024 | 23.315 | -0.02 | -0.09% | 23.2883 | 23.32 | 23.2883 | 129,570 |
| 16 Jul 2024 | 23.335 | 0.05 | 0.21% | 23.28 | 23.34 | 23.26 | 195,345 |
| 15 Jul 2024 | 23.285 | 0.00 | 0.00% | 23.31 | 23.31 | 23.26 | 145,799 |
| 12 Jul 2024 | 23.285 | 0.04 | 0.17% | 23.24 | 23.29 | 23.22 | 304,436 |
| 11 Jul 2024 | 23.245 | 0.04 | 0.17% | 23.25 | 23.28 | 23.2219 | 419,868 |
| 10 Jul 2024 | 23.205 | 0.02 | 0.10% | 23.18 | 23.24 | 23.16 | 176,033 |
| 09 Jul 2024 | 23.1816 | 0.00 | -0.01% | 23.16 | 23.20 | 23.1429 | 211,216 |
| 08 Jul 2024 | 23.185 | -0.01 | -0.04% | 23.19 | 23.20 | 23.1612 | 123,514 |
| 05 Jul 2024 | 23.195 | 0.06 | 0.26% | 23.15 | 23.20 | 23.14 | 104,202 |
| 03 Jul 2024 | 23.135 | 0.04 | 0.15% | 23.10 | 23.14 | 23.095 | 61,908 |
| 02 Jul 2024 | 23.10 | 0.03 | 0.11% | 23.06 | 23.10 | 23.06 | 92,244 |
| 01 Jul 2024 | 23.075 | 0.01 | 0.04% | 23.09 | 23.14 | 23.06 | 221,788 |
| 28 Jun 2024 | 23.065 | -0.01 | -0.02% | 23.09 | 23.15 | 23.065 | 257,038 |
| 27 Jun 2024 | 23.07 | 0.00 | 0.02% | 23.05 | 23.11 | 23.0401 | 96,167 |
| 26 Jun 2024 | 23.065 | -0.02 | -0.06% | 23.05 | 23.08 | 23.0213 | 120,847 |
| 25 Jun 2024 | 23.08 | 0.01 | 0.07% | 23.10 | 23.10 | 23.0503 | 58,600 |
| 24 Jun 2024 | 23.065 | -0.13 | -0.56% | 23.05 | 23.09 | 23.05 | 87,330 |
| 21 Jun 2024 | 23.195 | 0.02 | 0.09% | 23.16 | 23.205 | 23.157 | 198,221 |
| 20 Jun 2024 | 23.175 | -0.01 | -0.04% | 23.19 | 23.19 | 23.14 | 106,549 |
| 18 Jun 2024 | 23.185 | 0.04 | 0.15% | 23.15 | 23.23 | 23.13 | 169,675 |
| 17 Jun 2024 | 23.15 | 0.04 | 0.19% | 23.10 | 23.16 | 23.0811 | 75,169 |
| 14 Jun 2024 | 23.105 | -0.05 | -0.19% | 23.10 | 23.11 | 23.0811 | 104,080 |
| 13 Jun 2024 | 23.15 | -0.01 | -0.02% | 23.20 | 23.20 | 23.14 | 66,649 |
| 12 Jun 2024 | 23.155 | 0.05 | 0.22% | 23.18 | 23.21 | 23.1501 | 66,663 |
| 11 Jun 2024 | 23.105 | 0.02 | 0.09% | 23.08 | 23.119 | 23.06 | 127,197 |
| 10 Jun 2024 | 23.085 | 0.01 | 0.04% | 23.06 | 23.11 | 23.042 | 102,938 |
| 07 Jun 2024 | 23.075 | -0.04 | -0.17% | 23.05 | 23.12 | 23.0434 | 67,277 |
| 06 Jun 2024 | 23.115 | -0.02 | -0.09% | 23.11 | 23.15 | 23.10 | 73,620 |
| 05 Jun 2024 | 23.135 | 0.04 | 0.17% | 23.12 | 23.15 | 23.0957 | 103,956 |
| 04 Jun 2024 | 23.095 | -0.01 | -0.04% | 23.09 | 23.12 | 23.0701 | 100,133 |
| 03 Jun 2024 | 23.105 | 0.03 | 0.14% | 23.09 | 23.12 | 23.07 | 93,077 |
| 31 May 2024 | 23.0724 | 0.08 | 0.36% | 23.00 | 23.08 | 23.00 | 71,332 |
| 30 May 2024 | 22.99 | 0.02 | 0.11% | 22.96 | 23.02 | 22.96 | 74,658 |
| 29 May 2024 | 22.965 | -0.04 | -0.17% | 22.95 | 22.97 | 22.945 | 148,577 |
| 28 May 2024 | 23.005 | -0.04 | -0.17% | 23.04 | 23.05 | 22.98 | 121,171 |
| 24 May 2024 | 23.045 | 0.05 | 0.22% | 23.01 | 23.05 | 22.9803 | 217,589 |
| 23 May 2024 | 22.995 | -0.05 | -0.20% | 23.05 | 23.06 | 22.9801 | 95,581 |
| 22 May 2024 | 23.04 | -0.06 | -0.26% | 23.05 | 23.07 | 23.0204 | 158,618 |
| 21 May 2024 | 23.10 | 0.00 | 0.00% | 23.09 | 23.10 | 23.06 | 145,448 |
| 20 May 2024 | 23.10 | -0.12 | -0.52% | 23.08 | 23.10 | 23.0601 | 123,066 |
| 17 May 2024 | 23.22 | 0.00 | 0.00% | 23.21 | 23.22 | 23.1799 | 122,393 |
| 16 May 2024 | 23.22 | -0.03 | -0.13% | 23.25 | 23.25 | 23.21 | 76,221 |
| 15 May 2024 | 23.25 | 0.05 | 0.22% | 23.23 | 23.26 | 23.21 | 82,888 |
| 14 May 2024 | 23.20 | 0.04 | 0.15% | 23.18 | 23.20 | 23.1601 | 111,291 |
| 13 May 2024 | 23.165 | 0.00 | 0.02% | 23.20 | 23.20 | 23.1501 | 53,087 |
| 10 May 2024 | 23.16 | -0.04 | -0.17% | 23.18 | 23.18 | 23.1405 | 58,598 |
| 09 May 2024 | 23.20 | 0.02 | 0.09% | 23.17 | 23.20 | 23.1511 | 74,329 |
| 08 May 2024 | 23.18 | -0.02 | -0.06% | 23.18 | 23.22 | 23.1601 | 122,319 |
| 07 May 2024 | 23.195 | 0.00 | 0.00% | 23.22 | 23.22 | 23.17 | 198,514 |
| 06 May 2024 | 23.195 | 0.01 | 0.04% | 23.20 | 23.21 | 23.1807 | 80,269 |
| 03 May 2024 | 23.185 | 0.07 | 0.30% | 23.20 | 23.22 | 23.15 | 120,332 |
| 02 May 2024 | 23.1159 | 0.06 | 0.24% | 23.08 | 23.1499 | 23.03 | 190,572 |
| 01 May 2024 | 23.06 | 0.07 | 0.31% | 22.97 | 23.1161 | 22.97 | 67,121 |
| 30 Abr 2024 | 22.9887 | -0.07 | -0.31% | 23.02 | 23.05 | 22.9887 | 59,924 |
| 29 Abr 2024 | 23.06 | 0.05 | 0.24% | 23.04 | 23.06 | 23.02 | 63,875 |
| 26 Abr 2024 | 23.005 | 0.06 | 0.26% | 22.97 | 23.01 | 22.9575 | 85,407 |
| 25 Abr 2024 | 22.9458 | -0.04 | -0.17% | 22.8847 | 22.96 | 22.858 | 111,805 |
| 24 Abr 2024 | 22.985 | -0.04 | -0.15% | 23.01 | 23.01 | 22.9417 | 58,031 |
