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.
JEPQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 55.45 | 0.24 | 0.43% | 55.08 | 55.45 | 55.08 | 2,987,188 |
| 01 Jul 2024 | 55.21 | -0.29 | -0.52% | 55.17 | 55.25 | 54.825 | 3,092,528 |
| 28 Jun 2024 | 55.50 | -0.06 | -0.11% | 55.73 | 55.8368 | 55.44 | 3,598,643 |
| 27 Jun 2024 | 55.56 | 0.07 | 0.13% | 55.51 | 55.635 | 55.4415 | 3,062,317 |
| 26 Jun 2024 | 55.49 | 0.16 | 0.29% | 55.32 | 55.50 | 55.295 | 2,944,245 |
| 25 Jun 2024 | 55.33 | 0.27 | 0.49% | 55.21 | 55.34 | 55.10 | 2,654,161 |
| 24 Jun 2024 | 55.06 | -0.18 | -0.33% | 55.23 | 55.27 | 55.05 | 2,861,899 |
| 21 Jun 2024 | 55.24 | 0.02 | 0.04% | 55.23 | 55.3065 | 55.11 | 1,993,528 |
| 20 Jun 2024 | 55.22 | -0.11 | -0.20% | 55.45 | 55.45 | 55.11 | 2,698,052 |
| 18 Jun 2024 | 55.33 | 0.05 | 0.09% | 55.33 | 55.35 | 55.27 | 2,428,925 |
| 17 Jun 2024 | 55.28 | 0.10 | 0.18% | 55.22 | 55.3172 | 55.16 | 2,978,850 |
| 14 Jun 2024 | 55.18 | 0.02 | 0.04% | 55.10 | 55.18 | 55.09 | 1,956,154 |
| 13 Jun 2024 | 55.16 | 0.10 | 0.18% | 55.19 | 55.20 | 55.03 | 2,148,152 |
| 12 Jun 2024 | 55.06 | 0.30 | 0.55% | 55.08 | 55.145 | 54.98 | 3,252,359 |
| 11 Jun 2024 | 54.76 | 0.16 | 0.29% | 54.54 | 54.76 | 54.46 | 1,886,709 |
| 10 Jun 2024 | 54.60 | 0.11 | 0.20% | 54.46 | 54.635 | 54.41 | 2,107,688 |
| 07 Jun 2024 | 54.49 | 0.03 | 0.06% | 54.46 | 54.59 | 54.3801 | 1,782,773 |
| 06 Jun 2024 | 54.46 | 0.04 | 0.07% | 54.50 | 54.5187 | 54.37 | 2,513,106 |
| 05 Jun 2024 | 54.42 | 0.55 | 1.02% | 54.20 | 54.42 | 54.08 | 3,709,157 |
| 04 Jun 2024 | 53.87 | 0.09 | 0.17% | 53.69 | 53.9499 | 53.6437 | 1,800,014 |
| 03 Jun 2024 | 53.78 | -0.41 | -0.76% | 53.96 | 53.96 | 53.4104 | 3,390,540 |
| 31 May 2024 | 54.19 | 0.11 | 0.20% | 54.21 | 54.21 | 53.25 | 4,941,875 |
| 30 May 2024 | 54.08 | -0.38 | -0.70% | 54.47 | 54.47 | 53.97 | 3,473,779 |
| 29 May 2024 | 54.46 | -0.09 | -0.16% | 54.435 | 54.55 | 54.38 | 3,020,553 |
| 28 May 2024 | 54.55 | 0.17 | 0.31% | 54.47 | 54.565 | 54.3811 | 3,060,407 |
| 24 May 2024 | 54.38 | 0.17 | 0.31% | 54.31 | 54.41 | 54.202 | 2,208,345 |
| 23 May 2024 | 54.21 | 0.00 | 0.00% | 54.52 | 54.53 | 54.08 | 2,572,220 |
| 22 May 2024 | 54.21 | -0.06 | -0.11% | 54.33 | 54.33 | 54.125 | 2,516,550 |
| 21 May 2024 | 54.27 | 0.04 | 0.07% | 54.23 | 54.28 | 54.15 | 1,972,326 |
| 20 May 2024 | 54.23 | 0.11 | 0.20% | 54.19 | 54.26 | 54.1501 | 2,214,080 |
| 17 May 2024 | 54.12 | 0.05 | 0.09% | 54.16 | 54.16 | 54.02 | 1,910,660 |
| 16 May 2024 | 54.07 | -0.02 | -0.04% | 54.15 | 54.18 | 54.06 | 2,239,972 |
| 15 May 2024 | 54.09 | 0.41 | 0.76% | 53.98 | 54.11 | 53.82 | 2,585,743 |
| 14 May 2024 | 53.68 | 0.16 | 0.30% | 53.48 | 53.72 | 53.45 | 1,686,856 |
| 13 May 2024 | 53.52 | 0.04 | 0.07% | 53.63 | 53.63 | 53.41 | 1,778,825 |
| 10 May 2024 | 53.48 | 0.11 | 0.21% | 53.50 | 53.60 | 53.3411 | 1,755,376 |
| 09 May 2024 | 53.37 | 0.08 | 0.15% | 53.37 | 53.40 | 53.1701 | 1,993,297 |
| 08 May 2024 | 53.29 | 0.03 | 0.06% | 53.09 | 53.37 | 52.86 | 1,838,354 |
| 07 May 2024 | 53.26 | 0.01 | 0.02% | 53.24 | 53.385 | 53.195 | 2,457,319 |
| 06 May 2024 | 53.25 | 0.50 | 0.95% | 52.96 | 53.25 | 52.88 | 3,690,090 |
| 03 May 2024 | 52.75 | 0.85 | 1.64% | 52.50 | 52.79 | 52.475 | 2,875,802 |
| 02 May 2024 | 51.90 | 0.58 | 1.13% | 51.76 | 51.945 | 51.23 | 2,325,648 |
| 01 May 2024 | 51.32 | -0.72 | -1.38% | 51.49 | 52.21 | 51.1902 | 3,220,541 |
| 30 Abr 2024 | 52.04 | -0.84 | -1.59% | 52.82 | 52.89 | 52.04 | 3,271,513 |
| 29 Abr 2024 | 52.88 | 0.22 | 0.42% | 52.93 | 52.98 | 52.59 | 3,776,244 |
| 26 Abr 2024 | 52.66 | 0.72 | 1.39% | 52.44 | 52.81 | 52.28 | 3,631,873 |
| 25 Abr 2024 | 51.94 | -0.29 | -0.56% | 51.45 | 52.075 | 51.222 | 2,336,561 |
| 24 Abr 2024 | 52.23 | 0.13 | 0.25% | 52.58 | 52.585 | 51.9609 | 3,010,192 |
| 23 Abr 2024 | 52.10 | 0.79 | 1.54% | 51.60 | 52.21 | 51.555 | 3,114,924 |
| 22 Abr 2024 | 51.31 | 0.47 | 0.92% | 51.19 | 51.595 | 50.74 | 2,791,608 |
| 19 Abr 2024 | 50.84 | -1.03 | -1.99% | 51.76 | 51.765 | 50.6501 | 6,982,151 |
| 18 Abr 2024 | 51.87 | -0.24 | -0.46% | 52.25 | 52.41 | 51.82 | 2,312,702 |
| 17 Abr 2024 | 52.11 | -0.58 | -1.10% | 52.90 | 52.92 | 52.01 | 2,424,042 |
| 16 Abr 2024 | 52.69 | 0.08 | 0.15% | 52.61 | 52.98 | 52.49 | 2,010,681 |
| 15 Abr 2024 | 52.61 | -0.79 | -1.48% | 53.65 | 53.80 | 52.00 | 5,713,124 |
| 12 Abr 2024 | 53.40 | -0.71 | -1.31% | 53.74 | 53.805 | 53.23 | 2,987,609 |
| 11 Abr 2024 | 54.11 | 0.67 | 1.25% | 53.70 | 54.17 | 53.40 | 2,039,413 |
| 10 Abr 2024 | 53.44 | -0.35 | -0.65% | 53.34 | 53.545 | 53.24 | 2,493,470 |
| 09 Abr 2024 | 53.79 | 0.12 | 0.22% | 53.81 | 53.91 | 53.28 | 2,124,024 |
| 08 Abr 2024 | 53.67 | 0.08 | 0.15% | 53.75 | 53.8399 | 53.515 | 1,629,430 |
| 05 Abr 2024 | 53.59 | 0.57 | 1.08% | 53.26 | 53.8374 | 53.165 | 2,115,739 |
| 04 Abr 2024 | 53.02 | -0.66 | -1.23% | 54.06 | 54.16 | 52.9939 | 3,113,698 |
