Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
JGLO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 59.75 | 0.15 | 0.25% | 59.78 | 59.80 | 59.5301 | 1,393,723 |
| 05 Jun 2024 | 59.60 | 0.80 | 1.36% | 59.14 | 59.60 | 59.11 | 190,115 |
| 04 Jun 2024 | 58.80 | 0.11 | 0.19% | 58.50 | 58.85 | 58.4497 | 34,635 |
| 03 Jun 2024 | 58.69 | 0.16 | 0.27% | 58.75 | 58.755 | 58.24 | 226,015 |
| 31 May 2024 | 58.53 | 0.52 | 0.90% | 58.14 | 58.53 | 57.7002 | 177,471 |
| 30 May 2024 | 58.01 | -0.32 | -0.55% | 58.23 | 58.2999 | 58.00 | 64,597 |
| 29 May 2024 | 58.33 | -0.52 | -0.88% | 58.31 | 58.71 | 58.2601 | 63,011 |
| 28 May 2024 | 58.85 | -0.01 | -0.02% | 58.96 | 58.96 | 58.605 | 324,103 |
| 24 May 2024 | 58.86 | 0.49 | 0.84% | 58.61 | 58.90 | 58.52 | 173,993 |
| 23 May 2024 | 58.37 | -0.31 | -0.53% | 59.03 | 59.03 | 58.21 | 412,327 |
| 22 May 2024 | 58.68 | -0.16 | -0.27% | 58.87 | 58.88 | 58.47 | 161,342 |
| 21 May 2024 | 58.84 | 0.04 | 0.07% | 58.69 | 58.86 | 58.6536 | 28,654 |
| 20 May 2024 | 58.80 | 0.06 | 0.10% | 58.86 | 59.02 | 58.76 | 34,345 |
| 17 May 2024 | 58.74 | 0.00 | 0.00% | 58.66 | 58.8099 | 58.62 | 22,116 |
| 16 May 2024 | 58.74 | -0.16 | -0.27% | 58.74 | 59.045 | 58.7157 | 59,568 |
| 15 May 2024 | 58.90 | 0.59 | 1.01% | 58.58 | 58.90 | 58.49 | 49,364 |
| 14 May 2024 | 58.31 | 0.32 | 0.55% | 58.00 | 58.31 | 57.95 | 30,775 |
| 13 May 2024 | 57.99 | -0.02 | -0.03% | 58.17 | 59.5175 | 57.905 | 168,199 |
| 10 May 2024 | 58.01 | 0.19 | 0.33% | 58.04 | 58.115 | 57.93 | 30,050 |
| 09 May 2024 | 57.82 | 0.37 | 0.64% | 57.39 | 57.90 | 57.39 | 99,940 |
| 08 May 2024 | 57.45 | 0.07 | 0.12% | 57.13 | 57.48 | 57.13 | 48,423 |
| 07 May 2024 | 57.38 | 0.18 | 0.31% | 57.42 | 57.46 | 57.235 | 70,510 |
| 06 May 2024 | 57.20 | 0.48 | 0.85% | 56.87 | 57.20 | 56.86 | 268,357 |
| 03 May 2024 | 56.72 | 0.75 | 1.34% | 56.56 | 56.73 | 56.41 | 31,459 |
| 02 May 2024 | 55.97 | 0.61 | 1.10% | 55.72 | 56.0211 | 55.485 | 38,254 |
| 01 May 2024 | 55.36 | -0.18 | -0.32% | 55.54 | 56.10 | 55.295 | 28,856 |
| 30 Abr 2024 | 55.54 | -0.79 | -1.40% | 56.17 | 56.32 | 55.49 | 300,573 |
| 29 Abr 2024 | 56.33 | 0.07 | 0.12% | 56.30 | 56.365 | 56.0899 | 40,196 |
| 26 Abr 2024 | 56.26 | 0.33 | 0.59% | 56.12 | 56.38 | 56.085 | 41,612 |
| 25 Abr 2024 | 55.93 | -0.31 | -0.55% | 55.24 | 56.01 | 55.17 | 76,994 |
| 24 Abr 2024 | 56.24 | -0.08 | -0.14% | 56.57 | 56.57 | 56.03 | 67,197 |
| 23 Abr 2024 | 56.32 | 0.67 | 1.20% | 55.84 | 56.32 | 55.82 | 125,937 |
| 22 Abr 2024 | 55.65 | 0.45 | 0.82% | 55.34 | 55.91 | 55.22 | 495,926 |
| 19 Abr 2024 | 55.20 | -0.43 | -0.77% | 55.57 | 55.66 | 55.04 | 1,652,281 |
| 18 Abr 2024 | 55.63 | -0.10 | -0.18% | 55.79 | 55.9415 | 55.521 | 9,637 |
| 17 Abr 2024 | 55.73 | -0.16 | -0.29% | 56.14 | 56.195 | 55.58 | 33,505 |
| 16 Abr 2024 | 55.89 | -0.10 | -0.18% | 56.03 | 56.19 | 55.78 | 17,107 |
| 15 Abr 2024 | 55.99 | -0.59 | -1.04% | 57.10 | 57.10 | 55.94 | 20,478 |
| 12 Abr 2024 | 56.58 | -0.86 | -1.49% | 57.08 | 57.125 | 56.43 | 74,233 |
| 11 Abr 2024 | 57.4359 | 0.35 | 0.62% | 57.27 | 57.54 | 56.80 | 55,015 |
| 10 Abr 2024 | 57.0845 | -0.40 | -0.69% | 58.00 | 58.00 | 56.83 | 40,840 |
| 09 Abr 2024 | 57.48 | 0.01 | 0.02% | 57.66 | 57.75 | 57.0812 | 3,559,938 |
| 08 Abr 2024 | 57.466 | -0.03 | -0.06% | 57.68 | 57.68 | 57.41 | 25,980 |
| 05 Abr 2024 | 57.50 | 0.51 | 0.89% | 57.05 | 57.715 | 57.005 | 242,604 |
| 04 Abr 2024 | 56.99 | -0.59 | -1.02% | 58.02 | 58.0399 | 56.99 | 57,101 |
| 03 Abr 2024 | 57.58 | 0.00 | 0.01% | 57.36 | 57.8392 | 57.36 | 21,962 |
| 02 Abr 2024 | 57.575 | -0.29 | -0.49% | 57.39 | 57.585 | 57.27 | 144,515 |
| 01 Abr 2024 | 57.86 | 0.45 | 0.78% | 57.94 | 58.11 | 57.81 | 33,787 |
| 28 Mar 2024 | 57.41 | -0.57 | -0.98% | 57.98 | 59.20 | 57.41 | 1,398,645 |
| 27 Mar 2024 | 57.98 | 0.46 | 0.80% | 57.89 | 58.00 | 57.63 | 2,334,919 |
| 26 Mar 2024 | 57.52 | -0.18 | -0.31% | 57.96 | 57.96 | 57.52 | 3,212 |
| 25 Mar 2024 | 57.70 | -0.21 | -0.36% | 57.76 | 57.91 | 57.70 | 796,753 |
| 22 Mar 2024 | 57.91 | -0.17 | -0.28% | 57.98 | 58.06 | 57.86 | 152,528 |
| 21 Mar 2024 | 58.0753 | 0.16 | 0.27% | 58.32 | 58.32 | 58.07 | 5,650 |
| 20 Mar 2024 | 57.9169 | 0.47 | 0.81% | 57.50 | 57.921 | 57.39 | 3,498 |
| 19 Mar 2024 | 57.45 | 0.20 | 0.35% | 57.10 | 57.455 | 57.10 | 71,463 |
| 18 Mar 2024 | 57.25 | 0.03 | 0.05% | 57.43 | 57.53 | 57.25 | 166,023 |
| 15 Mar 2024 | 57.22 | -0.32 | -0.56% | 57.36 | 57.36 | 57.1324 | 4,798 |
| 14 Mar 2024 | 57.54 | -0.14 | -0.24% | 57.81 | 57.81 | 57.4586 | 4,180 |
| 13 Mar 2024 | 57.68 | -0.04 | -0.07% | 57.81 | 57.81 | 57.671 | 3,179 |
| 12 Mar 2024 | 57.72 | 0.75 | 1.32% | 57.27 | 57.73 | 57.27 | 6,961 |
| 11 Mar 2024 | 56.97 | -0.25 | -0.44% | 57.03 | 57.04 | 56.8101 | 70,592 |
