Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JFIN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 6.84 | 0.14 | 2.09% | 6.77 | 6.9752 | 6.7061 | 41,485 |
| 16 May 2024 | 6.70 | -0.26 | -3.74% | 6.95 | 6.9552 | 6.69 | 23,312 |
| 15 May 2024 | 6.96 | -0.14 | -1.97% | 7.10 | 7.10 | 6.94 | 18,597 |
| 14 May 2024 | 7.10 | 0.19 | 2.75% | 6.98 | 7.10 | 6.64 | 46,618 |
| 13 May 2024 | 6.91 | 0.11 | 1.62% | 6.76 | 6.96 | 6.76 | 16,563 |
| 10 May 2024 | 6.80 | 0.13 | 1.95% | 6.60 | 6.87 | 6.60 | 14,513 |
| 09 May 2024 | 6.67 | -0.14 | -2.06% | 6.78 | 6.81 | 6.5401 | 28,848 |
| 08 May 2024 | 6.81 | -0.08 | -1.16% | 6.82 | 6.87 | 6.60 | 26,145 |
| 07 May 2024 | 6.89 | 0.11 | 1.62% | 6.81 | 7.16 | 6.79 | 71,389 |
| 06 May 2024 | 6.78 | 0.45 | 7.11% | 6.45 | 6.79 | 6.35 | 46,581 |
| 03 May 2024 | 6.33 | -0.12 | -1.86% | 6.43 | 6.51 | 6.33 | 12,814 |
| 02 May 2024 | 6.45 | 0.19 | 3.04% | 6.35 | 6.46 | 6.31 | 14,789 |
| 01 May 2024 | 6.26 | -0.02 | -0.32% | 6.28 | 6.37 | 6.26 | 13,346 |
| 30 Abr 2024 | 6.28 | -0.17 | -2.64% | 6.53 | 6.53 | 6.22 | 56,837 |
| 29 Abr 2024 | 6.45 | -0.20 | -3.01% | 6.65 | 6.65 | 6.43 | 39,744 |
| 26 Abr 2024 | 6.65 | 0.29 | 4.56% | 6.49 | 6.68 | 6.47 | 27,141 |
| 25 Abr 2024 | 6.36 | -0.10 | -1.55% | 6.47 | 6.52 | 6.3467 | 11,421 |
| 24 Abr 2024 | 6.46 | 0.14 | 2.22% | 6.38 | 6.59 | 6.32 | 53,072 |
| 23 Abr 2024 | 6.32 | -0.07 | -1.10% | 6.34 | 6.44 | 6.28 | 48,013 |
| 22 Abr 2024 | 6.39 | 0.03 | 0.47% | 6.49 | 6.49 | 6.27 | 31,860 |
| 19 Abr 2024 | 6.36 | -0.09 | -1.40% | 6.41 | 6.49 | 6.34 | 21,181 |
| 18 Abr 2024 | 6.45 | 0.08 | 1.26% | 6.48 | 6.48 | 6.345 | 24,964 |
| 17 Abr 2024 | 6.37 | 0.01 | 0.16% | 6.40 | 6.49 | 6.27 | 30,451 |
| 16 Abr 2024 | 6.36 | -0.08 | -1.24% | 6.1301 | 6.36 | 6.1301 | 35,683 |
| 15 Abr 2024 | 6.44 | -0.02 | -0.31% | 6.47 | 6.49 | 6.32 | 52,913 |
| 12 Abr 2024 | 6.46 | -0.22 | -3.29% | 6.55 | 6.61 | 6.35 | 50,535 |
| 11 Abr 2024 | 6.68 | -0.02 | -0.30% | 6.74 | 6.74 | 6.5601 | 31,318 |
| 10 Abr 2024 | 6.70 | -0.04 | -0.59% | 6.78 | 6.79 | 6.53 | 21,109 |
| 09 Abr 2024 | 6.74 | 0.04 | 0.60% | 6.61 | 6.74 | 6.60 | 29,847 |
| 08 Abr 2024 | 6.70 | 0.15 | 2.29% | 6.71 | 6.71 | 6.50 | 57,348 |
| 05 Abr 2024 | 6.55 | 0.16 | 2.50% | 6.35 | 6.58 | 6.32 | 30,781 |
| 04 Abr 2024 | 6.39 | -0.39 | -5.75% | 6.68 | 6.7792 | 6.11 | 228,798 |
| 03 Abr 2024 | 6.78 | 0.02 | 0.30% | 6.72 | 6.88 | 6.42 | 59,701 |
| 02 Abr 2024 | 6.76 | 0.00 | 0.00% | 6.65 | 6.79 | 6.33 | 150,945 |
| 01 Abr 2024 | 6.76 | 0.24 | 3.68% | 6.66 | 7.0197 | 6.60 | 81,488 |
| 28 Mar 2024 | 6.52 | -0.38 | -5.51% | 6.92 | 6.99 | 6.00 | 176,106 |
| 27 Mar 2024 | 6.90 | -0.50 | -6.76% | 7.50 | 7.50 | 6.8401 | 172,683 |
| 26 Mar 2024 | 7.40 | 0.03 | 0.41% | 7.32 | 7.50 | 7.29 | 85,406 |
| 25 Mar 2024 | 7.37 | -0.03 | -0.41% | 7.50 | 7.50 | 7.25 | 56,445 |
| 22 Mar 2024 | 7.40 | -0.08 | -1.07% | 7.40 | 7.50 | 7.29 | 58,567 |
| 21 Mar 2024 | 7.48 | 0.35 | 4.91% | 7.13 | 7.57 | 7.12 | 117,560 |
| 20 Mar 2024 | 7.13 | -0.04 | -0.56% | 7.20 | 7.30 | 7.04 | 91,014 |
| 19 Mar 2024 | 7.17 | 0.09 | 1.27% | 7.10 | 7.19 | 7.00 | 57,858 |
| 18 Mar 2024 | 7.08 | 0.35 | 5.20% | 6.80 | 7.212 | 6.65 | 133,183 |
| 15 Mar 2024 | 6.73 | -0.14 | -2.04% | 6.90 | 6.959 | 6.50 | 41,572 |
| 14 Mar 2024 | 6.87 | -0.05 | -0.72% | 7.00 | 7.00 | 6.65 | 114,230 |
| 13 Mar 2024 | 6.92 | 0.54 | 8.46% | 6.50 | 7.035 | 6.475 | 231,600 |
| 12 Mar 2024 | 6.38 | 0.18 | 2.90% | 6.30 | 6.5697 | 6.17 | 66,321 |
| 11 Mar 2024 | 6.20 | -0.21 | -3.28% | 6.49 | 6.50 | 6.03 | 75,314 |
| 08 Mar 2024 | 6.41 | 0.21 | 3.39% | 6.28 | 6.55 | 6.255 | 77,470 |
| 07 Mar 2024 | 6.20 | 0.03 | 0.49% | 6.24 | 6.5794 | 6.19 | 150,615 |
| 06 Mar 2024 | 6.17 | 0.47 | 8.25% | 5.90 | 6.20 | 5.71 | 113,312 |
| 05 Mar 2024 | 5.70 | 0.09 | 1.60% | 5.65 | 5.89 | 5.6252 | 57,637 |
| 04 Mar 2024 | 5.61 | -0.37 | -6.19% | 5.93 | 5.9757 | 5.60 | 51,548 |
| 01 Mar 2024 | 5.98 | 0.28 | 4.82% | 5.71 | 6.02 | 5.65 | 124,479 |
| 29 Feb 2024 | 5.705 | 0.24 | 4.30% | 5.59 | 5.7499 | 5.50 | 42,035 |
| 28 Feb 2024 | 5.47 | -0.06 | -1.08% | 5.47 | 5.60 | 5.45 | 45,228 |
| 27 Feb 2024 | 5.53 | -0.08 | -1.43% | 5.62 | 5.76 | 5.4901 | 25,263 |
| 26 Feb 2024 | 5.61 | 0.09 | 1.63% | 5.43 | 5.73 | 5.43 | 64,432 |
| 23 Feb 2024 | 5.52 | 0.08 | 1.47% | 5.55 | 5.55 | 5.4301 | 41,357 |
| 22 Feb 2024 | 5.44 | -0.11 | -1.98% | 5.46 | 5.5348 | 5.25 | 53,132 |
| 21 Feb 2024 | 5.55 | 0.12 | 2.12% | 5.57 | 5.5999 | 5.41 | 15,247 |
| 20 Feb 2024 | 5.435 | -0.10 | -1.72% | 5.54 | 5.5723 | 5.34 | 35,759 |
