Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BNJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 16.00 | -0.06 | -0.37% | 16.01 | 16.08 | 15.88 | 7,483 |
| 25 Jun 2024 | 16.06 | 0.05 | 0.31% | 16.01 | 16.06 | 15.80 | 14,035 |
| 24 Jun 2024 | 16.01 | 0.09 | 0.59% | 15.98 | 16.01 | 15.915 | 7,135 |
| 21 Jun 2024 | 15.9167 | 0.22 | 1.38% | 15.73 | 15.9299 | 15.70 | 14,700 |
| 20 Jun 2024 | 15.70 | -0.14 | -0.88% | 15.88 | 16.0099 | 15.70 | 9,947 |
| 18 Jun 2024 | 15.84 | 0.09 | 0.57% | 15.77 | 16.03 | 15.77 | 10,886 |
| 17 Jun 2024 | 15.75 | -0.21 | -1.29% | 15.95 | 16.0488 | 15.7301 | 10,594 |
| 14 Jun 2024 | 15.9553 | -0.14 | -0.90% | 16.12 | 16.12 | 15.9553 | 7,765 |
| 13 Jun 2024 | 16.10 | 0.08 | 0.50% | 16.10 | 16.14 | 15.8071 | 8,823 |
| 12 Jun 2024 | 16.02 | 0.21 | 1.33% | 15.94 | 16.15 | 15.94 | 13,543 |
| 11 Jun 2024 | 15.81 | -0.05 | -0.32% | 15.83 | 16.08 | 15.75 | 17,070 |
| 10 Jun 2024 | 15.86 | -0.05 | -0.31% | 15.91 | 15.94 | 15.80 | 15,799 |
| 07 Jun 2024 | 15.9101 | -0.02 | -0.12% | 15.80 | 15.96 | 15.80 | 8,399 |
| 06 Jun 2024 | 15.93 | -0.02 | -0.13% | 15.92 | 15.9561 | 15.92 | 25,734 |
| 05 Jun 2024 | 15.9501 | 0.05 | 0.31% | 15.90 | 15.98 | 15.90 | 3,128 |
| 04 Jun 2024 | 15.9001 | 0.11 | 0.70% | 15.84 | 15.9599 | 15.7439 | 8,209 |
| 03 Jun 2024 | 15.79 | 0.13 | 0.83% | 15.76 | 15.96 | 15.65 | 9,604 |
| 31 May 2024 | 15.66 | -0.05 | -0.32% | 15.79 | 15.942 | 15.66 | 13,632 |
| 30 May 2024 | 15.71 | 0.07 | 0.45% | 15.64 | 15.7715 | 15.57 | 7,218 |
| 29 May 2024 | 15.64 | -0.11 | -0.70% | 15.75 | 15.75 | 15.45 | 21,679 |
| 28 May 2024 | 15.75 | 0.02 | 0.12% | 15.97 | 15.97 | 15.70 | 11,508 |
| 24 May 2024 | 15.731 | 0.13 | 0.84% | 15.66 | 15.91 | 15.66 | 6,228 |
| 23 May 2024 | 15.60 | 0.00 | 0.00% | 15.68 | 15.7288 | 15.50 | 23,985 |
| 22 May 2024 | 15.60 | -0.18 | -1.14% | 15.84 | 15.85 | 15.60 | 17,785 |
| 21 May 2024 | 15.78 | -0.02 | -0.13% | 15.93 | 15.93 | 15.70 | 23,645 |
| 20 May 2024 | 15.80 | 0.00 | 0.00% | 15.79 | 15.85 | 15.75 | 9,764 |
| 17 May 2024 | 15.80 | -0.09 | -0.57% | 15.95 | 15.95 | 15.76 | 12,592 |
| 16 May 2024 | 15.89 | -0.02 | -0.13% | 15.90 | 16.1597 | 15.86 | 13,371 |
| 15 May 2024 | 15.91 | 0.25 | 1.60% | 15.79 | 15.95 | 15.7301 | 8,194 |
| 14 May 2024 | 15.66 | 0.07 | 0.48% | 15.74 | 15.84 | 15.51 | 20,016 |
| 13 May 2024 | 15.5852 | 0.07 | 0.42% | 15.55 | 15.78 | 15.55 | 12,325 |
| 10 May 2024 | 15.5199 | -0.02 | -0.13% | 15.55 | 15.66 | 15.44 | 52,724 |
| 09 May 2024 | 15.54 | -0.09 | -0.58% | 15.67 | 15.7418 | 15.52 | 28,380 |
| 08 May 2024 | 15.63 | -0.58 | -3.58% | 16.15 | 16.15 | 15.63 | 11,989 |
| 07 May 2024 | 16.21 | 0.06 | 0.37% | 16.24 | 16.24 | 16.10 | 15,595 |
| 06 May 2024 | 16.15 | -0.03 | -0.19% | 16.19 | 16.24 | 16.10 | 21,008 |
| 03 May 2024 | 16.18 | 0.25 | 1.57% | 16.05 | 16.19 | 16.00 | 6,749 |
| 02 May 2024 | 15.93 | 0.15 | 0.92% | 15.90 | 16.04 | 15.8736 | 7,791 |
| 01 May 2024 | 15.785 | 0.13 | 0.80% | 15.79 | 15.888 | 15.66 | 7,070 |
| 30 Abr 2024 | 15.66 | -0.16 | -1.01% | 15.84 | 15.94 | 15.60 | 16,152 |
| 29 Abr 2024 | 15.82 | -0.04 | -0.25% | 15.84 | 15.845 | 15.7393 | 12,055 |
| 26 Abr 2024 | 15.86 | -0.09 | -0.56% | 15.89 | 15.97 | 15.86 | 8,534 |
| 25 Abr 2024 | 15.95 | -0.10 | -0.60% | 16.04 | 16.04 | 15.80 | 20,196 |
| 24 Abr 2024 | 16.0463 | -0.06 | -0.40% | 16.00 | 16.09 | 15.95 | 7,240 |
| 23 Abr 2024 | 16.11 | 0.12 | 0.75% | 16.00 | 16.2532 | 15.82 | 18,800 |
| 22 Abr 2024 | 15.99 | 0.21 | 1.33% | 15.80 | 15.99 | 15.80 | 8,130 |
| 19 Abr 2024 | 15.78 | 0.15 | 0.96% | 15.69 | 15.82 | 15.58 | 7,226 |
| 18 Abr 2024 | 15.6297 | -0.26 | -1.64% | 15.89 | 15.90 | 15.5903 | 8,635 |
| 17 Abr 2024 | 15.89 | 0.29 | 1.86% | 15.73 | 15.89 | 15.73 | 10,377 |
| 16 Abr 2024 | 15.60 | 0.17 | 1.09% | 15.57 | 15.75 | 15.37 | 10,291 |
| 15 Abr 2024 | 15.4315 | -0.40 | -2.52% | 15.83 | 15.85 | 15.4315 | 26,136 |
| 12 Abr 2024 | 15.83 | 0.17 | 1.09% | 15.75 | 15.9304 | 15.75 | 15,684 |
| 11 Abr 2024 | 15.66 | -0.04 | -0.25% | 15.71 | 15.798 | 15.50 | 20,525 |
| 10 Abr 2024 | 15.70 | -0.37 | -2.30% | 16.03 | 16.09 | 15.70 | 21,714 |
| 09 Abr 2024 | 16.07 | 0.04 | 0.25% | 16.09 | 16.15 | 16.07 | 4,540 |
| 08 Abr 2024 | 16.03 | -0.25 | -1.54% | 16.32 | 16.32 | 16.00 | 12,057 |
| 05 Abr 2024 | 16.28 | 0.06 | 0.37% | 16.22 | 16.3797 | 16.22 | 5,321 |
| 04 Abr 2024 | 16.22 | -0.22 | -1.34% | 16.44 | 16.4952 | 16.22 | 8,733 |
| 03 Abr 2024 | 16.44 | 0.08 | 0.49% | 16.40 | 16.53 | 16.30 | 11,311 |
| 02 Abr 2024 | 16.36 | -0.18 | -1.09% | 16.51 | 16.51 | 16.3516 | 5,397 |
| 01 Abr 2024 | 16.54 | 0.33 | 2.04% | 16.23 | 16.54 | 16.21 | 25,244 |
