Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JFR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 8.72 | -0.06 | -0.68% | 8.82 | 8.82 | 8.70 | 439,493 |
| 24 Jun 2024 | 8.78 | -0.02 | -0.23% | 8.79 | 8.82 | 8.78 | 348,661 |
| 21 Jun 2024 | 8.80 | 0.03 | 0.34% | 8.78 | 8.80 | 8.75 | 305,510 |
| 20 Jun 2024 | 8.77 | 0.04 | 0.46% | 8.75 | 8.78 | 8.72 | 572,106 |
| 18 Jun 2024 | 8.73 | 0.01 | 0.11% | 8.69 | 8.76 | 8.68 | 397,188 |
| 17 Jun 2024 | 8.72 | 0.03 | 0.35% | 8.68 | 8.74 | 8.65 | 307,138 |
| 14 Jun 2024 | 8.69 | -0.14 | -1.59% | 8.74 | 8.7405 | 8.65 | 523,478 |
| 13 Jun 2024 | 8.83 | 0.00 | 0.00% | 8.83 | 8.84 | 8.795 | 409,712 |
| 12 Jun 2024 | 8.83 | 0.00 | 0.00% | 8.87 | 8.87 | 8.81 | 420,939 |
| 11 Jun 2024 | 8.83 | 0.03 | 0.34% | 8.80 | 8.845 | 8.765 | 281,227 |
| 10 Jun 2024 | 8.80 | 0.02 | 0.23% | 8.77 | 8.81 | 8.77 | 341,006 |
| 07 Jun 2024 | 8.78 | 0.01 | 0.11% | 8.76 | 8.865 | 8.74 | 469,164 |
| 06 Jun 2024 | 8.77 | 0.07 | 0.80% | 8.70 | 8.77 | 8.69 | 491,245 |
| 05 Jun 2024 | 8.70 | -0.02 | -0.23% | 8.70 | 8.7099 | 8.68 | 349,440 |
| 04 Jun 2024 | 8.72 | -0.02 | -0.23% | 8.72 | 8.75 | 8.67 | 581,764 |
| 03 Jun 2024 | 8.74 | 0.03 | 0.34% | 8.75 | 8.75 | 8.66 | 604,622 |
| 31 May 2024 | 8.71 | 0.03 | 0.35% | 8.72 | 8.77 | 8.65 | 582,386 |
| 30 May 2024 | 8.68 | -0.03 | -0.34% | 8.70 | 8.75 | 8.665 | 742,147 |
| 29 May 2024 | 8.71 | 0.02 | 0.23% | 8.70 | 8.76 | 8.66 | 782,347 |
| 28 May 2024 | 8.69 | -0.04 | -0.46% | 8.73 | 8.73 | 8.67 | 170,420 |
| 24 May 2024 | 8.73 | 0.05 | 0.58% | 8.71 | 8.73 | 8.66 | 409,928 |
| 23 May 2024 | 8.68 | 0.01 | 0.12% | 8.67 | 8.70 | 8.66 | 606,122 |
| 22 May 2024 | 8.67 | -0.13 | -1.48% | 8.80 | 8.80 | 8.62 | 1,238,028 |
| 21 May 2024 | 8.80 | 0.08 | 0.92% | 8.75 | 8.80 | 8.725 | 490,681 |
| 20 May 2024 | 8.72 | -0.04 | -0.46% | 8.77 | 8.78 | 8.71 | 371,972 |
| 17 May 2024 | 8.76 | -0.02 | -0.23% | 8.76 | 8.80 | 8.76 | 325,380 |
| 16 May 2024 | 8.78 | -0.01 | -0.11% | 8.80 | 8.80 | 8.72 | 555,280 |
| 15 May 2024 | 8.79 | 0.05 | 0.57% | 8.75 | 8.80 | 8.7301 | 449,335 |
| 14 May 2024 | 8.74 | 0.03 | 0.34% | 8.65 | 8.74 | 8.64 | 539,208 |
| 13 May 2024 | 8.71 | -0.03 | -0.34% | 8.76 | 8.7697 | 8.71 | 533,225 |
| 10 May 2024 | 8.74 | -0.02 | -0.23% | 8.79 | 8.79 | 8.73 | 278,676 |
| 09 May 2024 | 8.76 | 0.00 | 0.00% | 8.76 | 8.775 | 8.73 | 382,782 |
| 08 May 2024 | 8.76 | 0.00 | 0.00% | 8.79 | 8.80 | 8.73 | 496,996 |
| 07 May 2024 | 8.76 | 0.07 | 0.81% | 8.77 | 8.83 | 8.71 | 914,662 |
| 06 May 2024 | 8.69 | -0.03 | -0.34% | 8.72 | 8.73 | 8.645 | 1,182,058 |
| 03 May 2024 | 8.72 | 0.01 | 0.11% | 8.74 | 8.745 | 8.66 | 498,856 |
| 02 May 2024 | 8.71 | 0.00 | 0.00% | 8.70 | 8.74 | 8.66 | 353,965 |
| 01 May 2024 | 8.71 | 0.11 | 1.28% | 8.58 | 8.75 | 8.58 | 500,487 |
| 30 Abr 2024 | 8.60 | -0.01 | -0.12% | 8.60 | 8.61 | 8.57 | 386,585 |
| 29 Abr 2024 | 8.61 | 0.02 | 0.23% | 8.60 | 8.64 | 8.575 | 535,064 |
| 26 Abr 2024 | 8.59 | 0.02 | 0.23% | 8.61 | 8.63 | 8.58 | 315,062 |
| 25 Abr 2024 | 8.57 | -0.07 | -0.81% | 8.63 | 8.635 | 8.54 | 314,367 |
| 24 Abr 2024 | 8.64 | -0.01 | -0.12% | 8.66 | 8.67 | 8.61 | 271,014 |
| 23 Abr 2024 | 8.65 | 0.02 | 0.23% | 8.63 | 8.66 | 8.62 | 243,371 |
| 22 Abr 2024 | 8.63 | 0.05 | 0.58% | 8.62 | 8.64 | 8.59 | 499,062 |
| 19 Abr 2024 | 8.58 | 0.05 | 0.59% | 8.55 | 8.60 | 8.53 | 356,254 |
| 18 Abr 2024 | 8.53 | 0.03 | 0.35% | 8.52 | 8.53 | 8.50 | 318,975 |
| 17 Abr 2024 | 8.50 | 0.04 | 0.47% | 8.49 | 8.52 | 8.48 | 415,798 |
| 16 Abr 2024 | 8.46 | 0.01 | 0.12% | 8.46 | 8.46 | 8.35 | 857,821 |
| 15 Abr 2024 | 8.45 | -0.19 | -2.20% | 8.66 | 8.69 | 8.44 | 1,107,874 |
| 12 Abr 2024 | 8.64 | -0.14 | -1.59% | 8.69 | 8.74 | 8.63 | 583,844 |
| 11 Abr 2024 | 8.78 | 0.04 | 0.46% | 8.76 | 8.80 | 8.74 | 688,220 |
| 10 Abr 2024 | 8.74 | -0.06 | -0.68% | 8.77 | 8.79 | 8.74 | 660,963 |
| 09 Abr 2024 | 8.80 | 0.04 | 0.46% | 8.78 | 8.81 | 8.76 | 653,477 |
| 08 Abr 2024 | 8.76 | 0.08 | 0.92% | 8.71 | 8.76 | 8.705 | 803,892 |
| 05 Abr 2024 | 8.68 | 0.01 | 0.12% | 8.69 | 8.71 | 8.66 | 485,955 |
| 04 Abr 2024 | 8.67 | -0.01 | -0.12% | 8.69 | 8.72 | 8.66 | 388,733 |
| 03 Abr 2024 | 8.68 | -0.04 | -0.46% | 8.68 | 8.71 | 8.67 | 473,083 |
| 02 Abr 2024 | 8.72 | -0.03 | -0.34% | 8.74 | 8.77 | 8.71 | 528,889 |
| 01 Abr 2024 | 8.75 | 0.02 | 0.23% | 8.75 | 8.77 | 8.74 | 506,029 |
| 28 Mar 2024 | 8.73 | 0.01 | 0.11% | 8.74 | 8.78 | 8.72 | 666,936 |
