Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JBI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 13.40 | 0.00 | 0.00% | 13.40 | 13.5691 | 13.24 | 3,415,174 |
| 07 May 2024 | 13.40 | -0.42 | -3.04% | 13.79 | 13.865 | 13.345 | 2,560,306 |
| 06 May 2024 | 13.82 | 0.04 | 0.29% | 13.82 | 13.92 | 13.61 | 1,877,461 |
| 03 May 2024 | 13.78 | -0.02 | -0.14% | 14.04 | 14.17 | 13.71 | 1,398,259 |
| 02 May 2024 | 13.80 | -0.25 | -1.78% | 14.21 | 14.21 | 13.72 | 2,715,718 |
| 01 May 2024 | 14.05 | -0.36 | -2.50% | 14.38 | 14.46 | 14.035 | 1,414,268 |
| 30 Abr 2024 | 14.41 | -0.58 | -3.87% | 14.98 | 14.98 | 14.39 | 1,628,149 |
| 29 Abr 2024 | 14.99 | 0.45 | 3.09% | 14.63 | 15.02 | 14.5968 | 1,507,157 |
| 26 Abr 2024 | 14.54 | 0.06 | 0.41% | 14.53 | 14.74 | 14.45 | 1,203,154 |
| 25 Abr 2024 | 14.48 | -0.59 | -3.92% | 14.80 | 14.82 | 14.19 | 1,418,414 |
| 24 Abr 2024 | 15.07 | -0.06 | -0.40% | 15.10 | 15.21 | 14.95 | 1,399,622 |
| 23 Abr 2024 | 15.13 | 0.19 | 1.27% | 14.97 | 15.345 | 14.91 | 1,005,820 |
| 22 Abr 2024 | 14.94 | -0.20 | -1.32% | 15.18 | 15.27 | 14.855 | 1,553,188 |
| 19 Abr 2024 | 15.14 | 0.20 | 1.34% | 14.94 | 15.2325 | 14.805 | 2,879,457 |
| 18 Abr 2024 | 14.94 | 0.03 | 0.20% | 15.00 | 15.14 | 14.82 | 2,374,634 |
| 17 Abr 2024 | 14.91 | -0.02 | -0.13% | 15.00 | 15.03 | 14.64 | 2,200,412 |
| 16 Abr 2024 | 14.93 | 0.58 | 4.04% | 14.305 | 14.99 | 14.29 | 1,440,579 |
| 15 Abr 2024 | 14.35 | 0.26 | 1.85% | 14.53 | 14.62 | 14.17 | 2,204,879 |
| 12 Abr 2024 | 14.09 | -0.18 | -1.26% | 14.12 | 14.215 | 14.025 | 550,851 |
| 11 Abr 2024 | 14.27 | 0.07 | 0.49% | 14.26 | 14.34 | 14.154 | 513,798 |
| 10 Abr 2024 | 14.20 | -0.48 | -3.27% | 14.33 | 14.44 | 14.13 | 661,576 |
| 09 Abr 2024 | 14.68 | -0.19 | -1.28% | 14.86 | 14.91 | 14.60 | 599,681 |
| 08 Abr 2024 | 14.87 | 0.33 | 2.27% | 14.64 | 14.965 | 14.61 | 633,099 |
| 05 Abr 2024 | 14.54 | 0.03 | 0.21% | 14.51 | 14.65 | 14.45 | 813,553 |
| 04 Abr 2024 | 14.51 | 0.03 | 0.21% | 14.59 | 14.75 | 14.50 | 994,441 |
| 03 Abr 2024 | 14.48 | 0.04 | 0.28% | 14.33 | 14.61 | 14.30 | 881,298 |
| 02 Abr 2024 | 14.44 | -0.35 | -2.37% | 14.60 | 14.64 | 14.345 | 922,382 |
| 01 Abr 2024 | 14.79 | -0.34 | -2.25% | 15.15 | 15.15 | 14.76 | 911,143 |
| 28 Mar 2024 | 15.13 | -0.16 | -1.05% | 15.29 | 15.36 | 15.04 | 1,126,311 |
| 27 Mar 2024 | 15.29 | -0.01 | -0.07% | 15.42 | 15.49 | 15.245 | 1,204,710 |
| 26 Mar 2024 | 15.30 | 0.19 | 1.26% | 15.15 | 15.53 | 15.09 | 1,229,041 |
| 25 Mar 2024 | 15.11 | 0.11 | 0.73% | 15.00 | 15.21 | 14.985 | 1,356,348 |
| 22 Mar 2024 | 15.00 | 0.00 | 0.00% | 15.16 | 15.16 | 14.91 | 1,180,096 |
| 21 Mar 2024 | 15.00 | 0.15 | 1.01% | 14.93 | 15.145 | 14.905 | 944,066 |
| 20 Mar 2024 | 14.85 | 0.02 | 0.13% | 14.84 | 14.90 | 14.62 | 792,778 |
| 19 Mar 2024 | 14.83 | 0.24 | 1.64% | 14.58 | 14.835 | 14.56 | 991,011 |
| 18 Mar 2024 | 14.59 | -0.13 | -0.88% | 14.76 | 14.85 | 14.54 | 1,077,110 |
| 15 Mar 2024 | 14.72 | 0.20 | 1.38% | 14.46 | 14.775 | 14.46 | 1,705,632 |
| 14 Mar 2024 | 14.52 | -0.11 | -0.75% | 14.54 | 14.67 | 14.48 | 1,307,307 |
| 13 Mar 2024 | 14.63 | 0.19 | 1.32% | 14.37 | 14.815 | 14.37 | 1,214,893 |
| 12 Mar 2024 | 14.44 | -0.09 | -0.62% | 14.52 | 14.57 | 14.36 | 803,970 |
| 11 Mar 2024 | 14.53 | -0.05 | -0.34% | 14.52 | 14.70 | 14.455 | 1,008,153 |
| 08 Mar 2024 | 14.58 | -0.53 | -3.51% | 15.20 | 15.225 | 14.53 | 2,155,740 |
| 07 Mar 2024 | 15.11 | 0.29 | 1.96% | 14.83 | 15.275 | 14.83 | 1,757,933 |
| 06 Mar 2024 | 14.82 | 0.18 | 1.23% | 14.74 | 14.87 | 14.665 | 1,446,135 |
| 05 Mar 2024 | 14.64 | 0.03 | 0.21% | 14.53 | 14.745 | 14.42 | 1,660,546 |
| 04 Mar 2024 | 14.61 | -0.01 | -0.07% | 14.64 | 14.75 | 14.365 | 2,352,475 |
| 01 Mar 2024 | 14.62 | 0.27 | 1.88% | 14.25 | 14.67 | 14.25 | 2,620,802 |
| 29 Feb 2024 | 14.35 | 0.18 | 1.27% | 14.30 | 14.45 | 13.805 | 2,948,587 |
| 28 Feb 2024 | 14.17 | -0.78 | -5.22% | 14.13 | 14.60 | 13.44 | 3,502,575 |
| 27 Feb 2024 | 14.95 | 0.15 | 1.01% | 14.90 | 15.24 | 14.79 | 3,524,070 |
| 26 Feb 2024 | 14.80 | -0.46 | -3.01% | 15.26 | 15.26 | 14.78 | 1,711,549 |
| 23 Feb 2024 | 15.26 | 0.29 | 1.94% | 14.97 | 15.32 | 14.89 | 938,432 |
| 22 Feb 2024 | 14.97 | -0.02 | -0.13% | 15.06 | 15.10 | 14.85 | 1,598,307 |
| 21 Feb 2024 | 14.99 | -0.05 | -0.33% | 15.00 | 15.17 | 14.87 | 1,413,986 |
| 20 Feb 2024 | 15.04 | -0.38 | -2.46% | 15.30 | 15.38 | 15.00 | 1,570,314 |
| 16 Feb 2024 | 15.42 | 0.08 | 0.52% | 15.80 | 15.86 | 15.245 | 1,187,143 |
| 15 Feb 2024 | 15.34 | 0.22 | 1.46% | 15.26 | 15.385 | 15.04 | 1,184,693 |
| 14 Feb 2024 | 15.12 | 0.22 | 1.48% | 15.13 | 15.20 | 14.99 | 855,915 |
| 13 Feb 2024 | 14.90 | -0.47 | -3.06% | 14.72 | 15.09 | 14.67 | 954,370 |
| 12 Feb 2024 | 15.37 | 0.25 | 1.65% | 15.12 | 15.43 | 15.11 | 972,690 |
| 09 Feb 2024 | 15.12 | 0.16 | 1.07% | 14.96 | 15.325 | 14.92 | 1,875,941 |
