Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
JRVR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 7.34 | -0.12 | -1.61% | 7.49 | 7.60 | 7.2715 | 313,081 |
| 24 May 2024 | 7.46 | -0.21 | -2.74% | 7.70 | 7.70 | 7.46 | 305,974 |
| 23 May 2024 | 7.67 | -0.13 | -1.67% | 7.84 | 7.85 | 7.58 | 296,485 |
| 22 May 2024 | 7.80 | 0.06 | 0.78% | 7.72 | 7.865 | 7.65 | 418,305 |
| 21 May 2024 | 7.74 | -0.09 | -1.15% | 7.79 | 7.93 | 7.67 | 427,477 |
| 20 May 2024 | 7.83 | -0.37 | -4.51% | 8.21 | 8.25 | 7.82 | 558,677 |
| 17 May 2024 | 8.20 | 0.12 | 1.49% | 8.15 | 8.32 | 8.06 | 498,243 |
| 16 May 2024 | 8.08 | -0.02 | -0.25% | 8.16 | 8.235 | 8.07 | 309,100 |
| 15 May 2024 | 8.10 | 0.13 | 1.63% | 8.01 | 8.18 | 7.93 | 449,365 |
| 14 May 2024 | 7.97 | -0.09 | -1.12% | 8.08 | 8.32 | 7.96 | 345,843 |
| 13 May 2024 | 8.06 | 0.36 | 4.68% | 7.81 | 8.36 | 7.78 | 733,937 |
| 10 May 2024 | 7.70 | -0.27 | -3.39% | 7.98 | 8.18 | 7.69 | 631,077 |
| 09 May 2024 | 7.97 | -0.55 | -6.46% | 8.63 | 9.09 | 7.78 | 1,414,829 |
| 08 May 2024 | 8.52 | -0.13 | -1.50% | 8.65 | 8.78 | 7.97 | 1,411,523 |
| 07 May 2024 | 8.65 | -0.14 | -1.59% | 8.83 | 9.125 | 8.61 | 412,831 |
| 06 May 2024 | 8.79 | -0.03 | -0.34% | 8.85 | 8.94 | 8.77 | 309,951 |
| 03 May 2024 | 8.82 | -0.04 | -0.45% | 8.88 | 8.95 | 8.66 | 214,918 |
| 02 May 2024 | 8.86 | 0.16 | 1.84% | 8.71 | 8.965 | 8.71 | 335,620 |
| 01 May 2024 | 8.70 | -0.19 | -2.14% | 8.88 | 9.17 | 8.69 | 420,069 |
| 30 Abr 2024 | 8.89 | 0.06 | 0.68% | 8.91 | 8.93 | 8.67 | 356,110 |
| 29 Abr 2024 | 8.83 | -0.16 | -1.78% | 8.83 | 9.06 | 8.79 | 345,665 |
| 26 Abr 2024 | 8.99 | -0.17 | -1.86% | 9.08 | 9.0899 | 8.72 | 390,125 |
| 25 Abr 2024 | 9.16 | -0.12 | -1.29% | 9.19 | 9.26 | 9.08 | 343,681 |
| 24 Abr 2024 | 9.28 | 0.02 | 0.22% | 9.17 | 9.42 | 9.10 | 358,107 |
| 23 Abr 2024 | 9.26 | -0.02 | -0.22% | 9.26 | 9.56 | 9.23 | 367,965 |
| 22 Abr 2024 | 9.28 | -0.06 | -0.64% | 9.34 | 9.34 | 9.17 | 488,920 |
| 19 Abr 2024 | 9.34 | 0.13 | 1.41% | 9.13 | 9.46 | 9.13 | 696,260 |
| 18 Abr 2024 | 9.21 | 0.49 | 5.62% | 9.00 | 9.48 | 8.79 | 690,442 |
| 17 Abr 2024 | 8.72 | -0.09 | -1.02% | 8.86 | 9.26 | 8.59 | 978,125 |
| 16 Abr 2024 | 8.81 | 0.24 | 2.80% | 8.67 | 8.83 | 8.42 | 680,411 |
| 15 Abr 2024 | 8.57 | 0.11 | 1.30% | 8.39 | 8.60 | 8.19 | 486,327 |
| 12 Abr 2024 | 8.46 | -0.19 | -2.20% | 8.65 | 8.68 | 8.20 | 609,812 |
| 11 Abr 2024 | 8.65 | 0.06 | 0.70% | 8.57 | 8.86 | 8.45 | 369,261 |
| 10 Abr 2024 | 8.59 | 0.11 | 1.30% | 8.425 | 8.66 | 8.24 | 422,102 |
| 09 Abr 2024 | 8.48 | -0.34 | -3.85% | 8.82 | 9.05 | 8.45 | 414,202 |
| 08 Abr 2024 | 8.82 | 0.19 | 2.20% | 8.77 | 8.97 | 8.65 | 510,221 |
| 05 Abr 2024 | 8.63 | -0.17 | -1.93% | 8.90 | 8.90 | 8.48 | 619,707 |
| 04 Abr 2024 | 8.80 | -0.29 | -3.19% | 9.26 | 9.26 | 8.60 | 568,350 |
| 03 Abr 2024 | 9.09 | 0.10 | 1.11% | 8.86 | 9.17 | 8.70 | 473,172 |
| 02 Abr 2024 | 8.99 | -0.01 | -0.11% | 8.79 | 9.23 | 8.79 | 624,226 |
| 01 Abr 2024 | 9.00 | -0.30 | -3.23% | 9.28 | 9.29 | 8.93 | 422,632 |
| 28 Mar 2024 | 9.30 | 0.06 | 0.65% | 9.19 | 9.43 | 9.01 | 954,156 |
| 27 Mar 2024 | 9.24 | 0.78 | 9.22% | 8.54 | 9.35 | 8.47 | 797,184 |
| 26 Mar 2024 | 8.46 | 0.01 | 0.12% | 8.51 | 8.72 | 8.45 | 739,626 |
| 25 Mar 2024 | 8.45 | -0.23 | -2.65% | 8.68 | 8.96 | 8.43 | 1,024,592 |
| 22 Mar 2024 | 8.68 | 0.23 | 2.72% | 8.99 | 9.40 | 8.64 | 1,805,831 |
| 21 Mar 2024 | 8.45 | 0.29 | 3.55% | 8.15 | 8.47 | 8.12 | 1,568,794 |
| 20 Mar 2024 | 8.16 | 0.41 | 5.29% | 7.72 | 8.36 | 7.6301 | 2,412,918 |
| 19 Mar 2024 | 7.75 | 0.03 | 0.39% | 7.67 | 7.82 | 7.54 | 1,463,703 |
| 18 Mar 2024 | 7.72 | -0.21 | -2.65% | 7.90 | 8.4699 | 7.66 | 2,452,893 |
| 15 Mar 2024 | 7.93 | 1.18 | 17.48% | 6.72 | 8.84 | 6.62 | 10,369,916 |
| 14 Mar 2024 | 6.75 | -0.02 | -0.30% | 6.80 | 6.825 | 6.35 | 1,958,811 |
| 13 Mar 2024 | 6.77 | -0.47 | -6.49% | 7.24 | 7.4525 | 6.74 | 879,576 |
| 12 Mar 2024 | 7.24 | -0.52 | -6.70% | 7.67 | 7.89 | 7.21 | 1,700,095 |
| 11 Mar 2024 | 7.76 | -1.65 | -17.53% | 9.49 | 9.49 | 7.46 | 2,111,144 |
| 08 Mar 2024 | 9.41 | -0.31 | -3.19% | 9.76 | 9.84 | 9.41 | 934,598 |
| 07 Mar 2024 | 9.72 | 0.07 | 0.73% | 9.33 | 9.88 | 9.31 | 894,516 |
| 06 Mar 2024 | 9.65 | -0.02 | -0.21% | 9.73 | 10.065 | 9.52 | 700,074 |
| 05 Mar 2024 | 9.67 | -0.20 | -2.03% | 9.71 | 9.90 | 9.48 | 681,092 |
| 04 Mar 2024 | 9.87 | 0.07 | 0.71% | 9.84 | 10.03 | 9.78 | 736,313 |
| 01 Mar 2024 | 9.80 | -0.19 | -1.90% | 10.06 | 10.11 | 9.67 | 998,128 |
| 29 Feb 2024 | 9.99 | -0.38 | -3.66% | 10.23 | 11.49 | 9.73 | 1,752,839 |
