Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JKHY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 168.99 | -0.39 | -0.23% | 169.66 | 169.66 | 167.05 | 313,859 |
| 16 May 2024 | 169.38 | 1.55 | 0.92% | 167.83 | 169.85 | 167.115 | 358,805 |
| 15 May 2024 | 167.83 | 2.14 | 1.29% | 166.61 | 167.95 | 165.91 | 387,917 |
| 14 May 2024 | 165.69 | -2.03 | -1.21% | 168.24 | 168.24 | 163.255 | 449,204 |
| 13 May 2024 | 167.72 | -1.52 | -0.90% | 170.00 | 170.28 | 167.02 | 471,525 |
| 10 May 2024 | 169.24 | 0.20 | 0.12% | 169.17 | 169.96 | 167.96 | 319,815 |
| 09 May 2024 | 169.04 | 3.45 | 2.08% | 166.19 | 169.13 | 165.89 | 478,512 |
| 08 May 2024 | 165.59 | -0.06 | -0.04% | 166.87 | 172.465 | 165.1475 | 893,319 |
| 07 May 2024 | 165.65 | 0.69 | 0.42% | 165.95 | 167.32 | 164.60 | 576,391 |
| 06 May 2024 | 164.96 | 0.78 | 0.48% | 165.00 | 165.71 | 163.37 | 402,895 |
| 03 May 2024 | 164.18 | 1.67 | 1.03% | 163.07 | 164.49 | 162.43 | 359,286 |
| 02 May 2024 | 162.51 | -0.01 | -0.01% | 163.16 | 164.00 | 161.00 | 369,854 |
| 01 May 2024 | 162.52 | -0.17 | -0.10% | 162.58 | 164.39 | 162.11 | 498,824 |
| 30 Abr 2024 | 162.69 | -3.43 | -2.06% | 165.03 | 165.04 | 162.24 | 502,331 |
| 29 Abr 2024 | 166.12 | 1.24 | 0.75% | 165.16 | 166.63 | 165.00 | 294,075 |
| 26 Abr 2024 | 164.88 | -1.01 | -0.61% | 165.42 | 167.00 | 164.66 | 378,670 |
| 25 Abr 2024 | 165.89 | 0.69 | 0.42% | 164.66 | 166.55 | 163.93 | 238,987 |
| 24 Abr 2024 | 165.20 | -1.28 | -0.77% | 165.69 | 166.52 | 164.34 | 350,938 |
| 23 Abr 2024 | 166.48 | 1.64 | 0.99% | 165.32 | 167.785 | 164.84 | 297,528 |
| 22 Abr 2024 | 164.84 | -0.76 | -0.46% | 165.99 | 166.62 | 164.69 | 329,182 |
| 19 Abr 2024 | 165.60 | 0.83 | 0.50% | 165.32 | 166.6199 | 163.85 | 368,439 |
| 18 Abr 2024 | 164.77 | 0.10 | 0.06% | 164.92 | 165.14 | 163.68 | 310,160 |
| 17 Abr 2024 | 164.67 | 0.92 | 0.56% | 164.50 | 165.55 | 163.525 | 295,590 |
| 16 Abr 2024 | 163.75 | -1.29 | -0.78% | 165.04 | 165.712 | 163.66 | 228,257 |
| 15 Abr 2024 | 165.04 | -2.53 | -1.51% | 168.51 | 169.20 | 164.69 | 287,193 |
| 12 Abr 2024 | 167.57 | -2.48 | -1.46% | 169.07 | 170.35 | 166.87 | 303,676 |
| 11 Abr 2024 | 170.05 | -0.41 | -0.24% | 170.88 | 171.26 | 168.58 | 373,475 |
| 10 Abr 2024 | 170.46 | -3.71 | -2.13% | 172.41 | 172.41 | 169.82 | 348,513 |
| 09 Abr 2024 | 174.17 | 2.60 | 1.52% | 172.25 | 174.26 | 171.48 | 346,394 |
| 08 Abr 2024 | 171.57 | 1.54 | 0.91% | 170.00 | 173.75 | 169.01 | 450,390 |
| 05 Abr 2024 | 170.03 | 0.62 | 0.37% | 169.40 | 170.205 | 168.995 | 274,562 |
| 04 Abr 2024 | 169.41 | -0.85 | -0.50% | 171.26 | 171.585 | 168.90 | 415,951 |
| 03 Abr 2024 | 170.26 | -0.03 | -0.02% | 170.23 | 171.25 | 168.93 | 399,786 |
| 02 Abr 2024 | 170.29 | -0.17 | -0.10% | 170.60 | 171.61 | 169.045 | 441,041 |
| 01 Abr 2024 | 170.46 | -3.27 | -1.88% | 173.78 | 173.78 | 169.935 | 374,960 |
| 28 Mar 2024 | 173.73 | 1.47 | 0.85% | 172.65 | 174.27 | 172.4578 | 410,584 |
| 27 Mar 2024 | 172.26 | 5.87 | 3.53% | 167.25 | 172.40 | 167.115 | 556,654 |
| 26 Mar 2024 | 166.39 | 0.64 | 0.39% | 165.94 | 168.51 | 165.78 | 438,685 |
| 25 Mar 2024 | 165.75 | -3.20 | -1.89% | 169.29 | 169.73 | 165.615 | 716,258 |
| 22 Mar 2024 | 168.95 | -2.91 | -1.69% | 172.44 | 172.5291 | 168.81 | 285,695 |
| 21 Mar 2024 | 171.86 | 0.36 | 0.21% | 171.89 | 172.235 | 170.81 | 530,075 |
| 20 Mar 2024 | 171.50 | 0.45 | 0.26% | 171.37 | 171.76 | 169.985 | 231,857 |
| 19 Mar 2024 | 171.05 | 0.65 | 0.38% | 170.67 | 171.42 | 170.22 | 257,190 |
| 18 Mar 2024 | 170.40 | -0.55 | -0.32% | 170.97 | 171.74 | 170.20 | 292,366 |
| 15 Mar 2024 | 170.95 | 0.14 | 0.08% | 170.30 | 171.29 | 169.97 | 441,287 |
| 14 Mar 2024 | 170.81 | -1.54 | -0.89% | 172.69 | 173.155 | 169.94 | 308,275 |
| 13 Mar 2024 | 172.35 | 0.53 | 0.31% | 172.50 | 173.48 | 171.95 | 356,776 |
| 12 Mar 2024 | 171.82 | -1.70 | -0.98% | 173.57 | 174.24 | 171.03 | 433,367 |
| 11 Mar 2024 | 173.52 | -1.13 | -0.65% | 174.75 | 175.35 | 172.82 | 319,838 |
| 08 Mar 2024 | 174.65 | 0.87 | 0.50% | 174.28 | 176.67 | 174.28 | 360,494 |
| 07 Mar 2024 | 173.78 | -0.54 | -0.31% | 174.74 | 175.22 | 172.76 | 249,665 |
| 06 Mar 2024 | 174.32 | 1.80 | 1.04% | 173.04 | 175.88 | 172.43 | 294,748 |
| 05 Mar 2024 | 172.52 | -1.03 | -0.59% | 173.50 | 174.47 | 171.64 | 337,785 |
| 04 Mar 2024 | 173.55 | 1.59 | 0.92% | 172.25 | 173.87 | 171.595 | 379,782 |
| 01 Mar 2024 | 171.96 | -1.81 | -1.04% | 173.77 | 173.77 | 171.67 | 392,891 |
| 29 Feb 2024 | 173.77 | 0.44 | 0.25% | 174.50 | 174.925 | 173.22 | 445,651 |
| 28 Feb 2024 | 173.33 | -1.86 | -1.06% | 174.64 | 175.48 | 172.73 | 300,181 |
| 27 Feb 2024 | 175.19 | 0.77 | 0.44% | 174.92 | 175.40 | 174.13 | 261,872 |
| 26 Feb 2024 | 174.42 | -1.53 | -0.87% | 174.97 | 176.28 | 173.92 | 449,055 |
| 23 Feb 2024 | 175.95 | 2.31 | 1.33% | 174.69 | 176.83 | 174.415 | 307,233 |
| 22 Feb 2024 | 173.64 | 1.51 | 0.88% | 173.09 | 175.73 | 172.66 | 471,886 |
| 21 Feb 2024 | 172.13 | -0.97 | -0.56% | 172.59 | 172.59 | 170.62 | 287,613 |
| 20 Feb 2024 | 173.10 | 0.62 | 0.36% | 171.44 | 173.82 | 170.935 | 383,697 |
