Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
JHG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 34.14 | -0.18 | -0.52% | 34.18 | 34.41 | 33.86 | 817,835 |
| 21 May 2024 | 34.32 | -0.05 | -0.15% | 34.25 | 34.51 | 34.15 | 1,017,685 |
| 20 May 2024 | 34.37 | 0.00 | 0.00% | 34.26 | 34.635 | 34.14 | 868,753 |
| 17 May 2024 | 34.37 | 0.14 | 0.41% | 34.30 | 34.39 | 33.89 | 1,062,855 |
| 16 May 2024 | 34.23 | -0.56 | -1.61% | 34.49 | 34.845 | 34.20 | 1,105,308 |
| 15 May 2024 | 34.79 | 1.00 | 2.96% | 34.67 | 34.96 | 34.29 | 1,249,990 |
| 14 May 2024 | 33.79 | 0.85 | 2.58% | 33.12 | 33.81 | 32.98 | 881,866 |
| 13 May 2024 | 32.94 | 0.29 | 0.89% | 32.85 | 32.97 | 32.765 | 713,521 |
| 10 May 2024 | 32.65 | -0.44 | -1.33% | 32.88 | 32.95 | 32.64 | 697,120 |
| 09 May 2024 | 33.09 | 0.19 | 0.58% | 32.95 | 33.39 | 32.91 | 800,502 |
| 08 May 2024 | 32.90 | -0.13 | -0.39% | 32.82 | 32.97 | 32.70 | 651,651 |
| 07 May 2024 | 33.03 | 0.00 | 0.00% | 33.12 | 33.47 | 33.025 | 1,138,641 |
| 06 May 2024 | 33.03 | 0.48 | 1.47% | 33.02 | 33.31 | 32.67 | 1,073,316 |
| 03 May 2024 | 32.55 | 0.59 | 1.85% | 32.58 | 33.10 | 32.41 | 1,092,796 |
| 02 May 2024 | 31.96 | 0.80 | 2.57% | 31.09 | 32.61 | 30.98 | 1,569,729 |
| 01 May 2024 | 31.16 | -0.06 | -0.19% | 31.13 | 31.51 | 30.83 | 1,422,351 |
| 30 Abr 2024 | 31.22 | -0.29 | -0.92% | 31.24 | 31.48 | 31.12 | 1,019,281 |
| 29 Abr 2024 | 31.51 | -0.18 | -0.57% | 31.76 | 31.95 | 31.425 | 1,150,144 |
| 26 Abr 2024 | 31.69 | 0.41 | 1.31% | 31.40 | 31.835 | 31.26 | 1,088,167 |
| 25 Abr 2024 | 31.28 | -0.34 | -1.08% | 31.19 | 31.35 | 30.87 | 746,602 |
| 24 Abr 2024 | 31.62 | -0.22 | -0.69% | 31.84 | 31.84 | 31.23 | 887,950 |
| 23 Abr 2024 | 31.84 | 0.60 | 1.92% | 31.33 | 32.00 | 31.22 | 1,002,643 |
| 22 Abr 2024 | 31.24 | 0.56 | 1.83% | 30.92 | 31.255 | 30.50 | 1,057,007 |
| 19 Abr 2024 | 30.68 | 0.21 | 0.69% | 30.40 | 30.845 | 30.35 | 1,015,988 |
| 18 Abr 2024 | 30.47 | -0.27 | -0.88% | 30.77 | 30.93 | 30.39 | 975,601 |
| 17 Abr 2024 | 30.74 | -0.08 | -0.26% | 31.24 | 31.31 | 30.73 | 654,512 |
| 16 Abr 2024 | 30.82 | -0.38 | -1.22% | 30.66 | 31.13 | 30.65 | 1,180,301 |
| 15 Abr 2024 | 31.20 | -0.53 | -1.67% | 31.95 | 32.06 | 30.96 | 712,185 |
| 12 Abr 2024 | 31.73 | -0.36 | -1.12% | 31.88 | 32.12 | 31.43 | 675,948 |
| 11 Abr 2024 | 32.09 | -0.06 | -0.19% | 32.33 | 32.405 | 31.93 | 801,074 |
| 10 Abr 2024 | 32.15 | -1.02 | -3.08% | 32.44 | 32.58 | 31.97 | 889,921 |
| 09 Abr 2024 | 33.17 | 0.24 | 0.73% | 33.06 | 33.25 | 32.81 | 705,794 |
| 08 Abr 2024 | 32.93 | 0.42 | 1.29% | 32.78 | 32.971 | 32.57 | 537,455 |
| 05 Abr 2024 | 32.51 | 0.23 | 0.71% | 32.24 | 32.82 | 32.03 | 914,320 |
| 04 Abr 2024 | 32.28 | -0.11 | -0.34% | 32.74 | 32.97 | 32.14 | 1,039,211 |
| 03 Abr 2024 | 32.39 | 0.55 | 1.73% | 31.75 | 32.54 | 31.6881 | 1,461,230 |
| 02 Abr 2024 | 31.84 | -0.53 | -1.64% | 32.05 | 32.25 | 31.77 | 1,583,565 |
| 01 Abr 2024 | 32.37 | -0.52 | -1.58% | 32.80 | 32.80 | 32.36 | 889,972 |
| 28 Mar 2024 | 32.89 | -0.09 | -0.27% | 33.00 | 33.215 | 32.835 | 1,986,242 |
| 27 Mar 2024 | 32.98 | 0.80 | 2.49% | 32.40 | 32.98 | 32.345 | 1,880,089 |
| 26 Mar 2024 | 32.18 | -0.20 | -0.62% | 32.56 | 32.68 | 32.065 | 1,276,074 |
| 25 Mar 2024 | 32.38 | -0.12 | -0.37% | 32.49 | 32.58 | 32.13 | 1,055,405 |
| 22 Mar 2024 | 32.50 | 0.21 | 0.65% | 32.25 | 32.78 | 32.005 | 1,863,837 |
| 21 Mar 2024 | 32.29 | 0.44 | 1.38% | 32.11 | 32.60 | 32.03 | 776,020 |
| 20 Mar 2024 | 31.85 | 0.84 | 2.71% | 30.96 | 31.94 | 30.93 | 957,920 |
| 19 Mar 2024 | 31.01 | -0.18 | -0.58% | 31.01 | 31.39 | 30.94 | 966,224 |
| 18 Mar 2024 | 31.19 | 0.04 | 0.13% | 31.25 | 31.29 | 30.955 | 969,090 |
| 15 Mar 2024 | 31.15 | -0.16 | -0.51% | 31.06 | 31.505 | 31.06 | 3,192,076 |
| 14 Mar 2024 | 31.31 | -0.51 | -1.60% | 31.74 | 31.755 | 31.07 | 896,812 |
| 13 Mar 2024 | 31.82 | 0.09 | 0.28% | 31.67 | 31.925 | 31.572 | 773,792 |
| 12 Mar 2024 | 31.73 | -0.01 | -0.03% | 31.82 | 31.905 | 31.5503 | 594,683 |
| 11 Mar 2024 | 31.74 | -0.32 | -1.00% | 31.92 | 32.02 | 31.66 | 771,665 |
| 08 Mar 2024 | 32.06 | -0.07 | -0.22% | 32.31 | 32.57 | 32.055 | 843,544 |
| 07 Mar 2024 | 32.13 | -0.29 | -0.89% | 32.69 | 32.755 | 32.11 | 912,395 |
| 06 Mar 2024 | 32.42 | 0.33 | 1.03% | 32.44 | 32.46 | 31.99 | 958,990 |
| 05 Mar 2024 | 32.09 | 0.15 | 0.47% | 31.81 | 32.30 | 31.81 | 1,559,677 |
| 04 Mar 2024 | 31.94 | 0.39 | 1.24% | 31.81 | 32.48 | 31.73 | 1,570,501 |
| 01 Mar 2024 | 31.55 | 0.39 | 1.25% | 31.03 | 31.55 | 30.76 | 1,064,311 |
| 29 Feb 2024 | 31.16 | 0.32 | 1.04% | 31.10 | 31.35 | 30.85 | 1,752,490 |
| 28 Feb 2024 | 30.84 | -0.22 | -0.71% | 30.92 | 31.29 | 30.72 | 2,387,141 |
| 27 Feb 2024 | 31.06 | 0.08 | 0.26% | 31.03 | 31.16 | 30.95 | 763,341 |
| 26 Feb 2024 | 30.98 | -0.35 | -1.12% | 31.19 | 31.35 | 30.87 | 750,156 |
| 23 Feb 2024 | 31.33 | -0.02 | -0.06% | 31.36 | 31.52 | 31.23 | 784,420 |
