Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JKS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 24.47 | -0.32 | -1.29% | 24.71 | 25.02 | 24.22 | 552,207 |
| 16 May 2024 | 24.79 | -0.94 | -3.65% | 25.72 | 25.90 | 24.71 | 1,553,705 |
| 15 May 2024 | 25.73 | -0.79 | -2.98% | 26.79 | 26.80 | 25.35 | 716,450 |
| 14 May 2024 | 26.52 | 1.77 | 7.15% | 24.94 | 26.59 | 24.87 | 974,772 |
| 13 May 2024 | 24.75 | 1.02 | 4.30% | 24.11 | 25.83 | 24.02 | 710,584 |
| 10 May 2024 | 23.73 | -2.38 | -9.12% | 26.14 | 26.145 | 23.72 | 817,019 |
| 09 May 2024 | 26.11 | 0.70 | 2.75% | 25.46 | 26.11 | 25.08 | 628,853 |
| 08 May 2024 | 25.41 | -0.62 | -2.38% | 25.43 | 25.58 | 24.97 | 455,431 |
| 07 May 2024 | 26.03 | 0.32 | 1.24% | 25.71 | 26.28 | 25.435 | 383,390 |
| 06 May 2024 | 25.71 | -0.47 | -1.80% | 26.18 | 26.48 | 25.35 | 676,291 |
| 03 May 2024 | 26.18 | 0.65 | 2.55% | 25.97 | 26.41 | 25.67 | 588,195 |
| 02 May 2024 | 25.53 | 0.41 | 1.63% | 25.51 | 25.68 | 24.6166 | 651,304 |
| 01 May 2024 | 25.12 | 1.00 | 4.15% | 24.20 | 25.56 | 24.04 | 564,138 |
| 30 Abr 2024 | 24.12 | -0.63 | -2.55% | 24.17 | 24.34 | 23.61 | 791,264 |
| 29 Abr 2024 | 24.75 | 0.61 | 2.53% | 25.33 | 25.52 | 23.59 | 1,292,793 |
| 26 Abr 2024 | 24.14 | 1.05 | 4.55% | 23.21 | 24.4799 | 23.18 | 988,708 |
| 25 Abr 2024 | 23.09 | -0.08 | -0.35% | 23.05 | 23.15 | 22.63 | 757,283 |
| 24 Abr 2024 | 23.17 | 0.29 | 1.27% | 23.05 | 23.32 | 22.60 | 958,277 |
| 23 Abr 2024 | 22.88 | 1.06 | 4.86% | 21.80 | 23.42 | 21.76 | 764,615 |
| 22 Abr 2024 | 21.82 | 0.26 | 1.21% | 21.61 | 22.12 | 21.41 | 934,334 |
| 19 Abr 2024 | 21.56 | -0.10 | -0.46% | 21.55 | 22.025 | 21.42 | 995,826 |
| 18 Abr 2024 | 21.66 | -0.03 | -0.14% | 22.00 | 22.0462 | 21.06 | 971,433 |
| 17 Abr 2024 | 21.69 | -0.82 | -3.64% | 22.69 | 23.45 | 21.25 | 1,286,900 |
| 16 Abr 2024 | 22.51 | -0.25 | -1.10% | 22.23 | 22.98 | 22.07 | 761,493 |
| 15 Abr 2024 | 22.76 | -0.26 | -1.13% | 23.15 | 23.445 | 22.61 | 719,542 |
| 12 Abr 2024 | 23.02 | -0.95 | -3.96% | 23.81 | 24.19 | 23.02 | 730,728 |
| 11 Abr 2024 | 23.97 | -1.35 | -5.33% | 25.30 | 25.32 | 23.96 | 1,337,392 |
| 10 Abr 2024 | 25.32 | -0.28 | -1.09% | 24.72 | 25.33 | 24.29 | 1,686,605 |
| 09 Abr 2024 | 25.60 | 1.92 | 8.11% | 23.95 | 25.60 | 23.75 | 943,986 |
| 08 Abr 2024 | 23.68 | 0.41 | 1.76% | 23.47 | 24.285 | 23.36 | 552,695 |
| 05 Abr 2024 | 23.27 | -0.56 | -2.35% | 23.55 | 23.66 | 23.10 | 703,021 |
| 04 Abr 2024 | 23.83 | -0.51 | -2.10% | 24.60 | 25.13 | 23.70 | 664,304 |
| 03 Abr 2024 | 24.34 | 0.43 | 1.80% | 23.49 | 24.501 | 23.45 | 620,653 |
| 02 Abr 2024 | 23.91 | -1.29 | -5.12% | 24.13 | 24.1599 | 23.62 | 612,246 |
| 01 Abr 2024 | 25.20 | 0.01 | 0.04% | 25.73 | 25.88 | 24.9259 | 351,195 |
| 28 Mar 2024 | 25.19 | 0.45 | 1.82% | 24.73 | 25.23 | 24.52 | 871,381 |
| 27 Mar 2024 | 24.74 | 2.23 | 9.91% | 22.51 | 24.84 | 22.51 | 1,173,966 |
| 26 Mar 2024 | 22.51 | 0.34 | 1.53% | 22.37 | 23.04 | 22.37 | 924,976 |
| 25 Mar 2024 | 22.17 | -0.26 | -1.16% | 22.36 | 22.91 | 22.06 | 1,135,216 |
| 22 Mar 2024 | 22.43 | -1.23 | -5.20% | 23.53 | 23.53 | 22.42 | 1,727,599 |
| 21 Mar 2024 | 23.66 | -1.24 | -4.98% | 24.45 | 24.8699 | 23.5801 | 1,133,982 |
| 20 Mar 2024 | 24.90 | -1.55 | -5.86% | 24.20 | 24.99 | 23.04 | 2,284,330 |
| 19 Mar 2024 | 26.45 | -0.01 | -0.04% | 26.10 | 26.835 | 26.00 | 779,591 |
| 18 Mar 2024 | 26.46 | 0.09 | 0.34% | 26.75 | 27.10 | 25.945 | 612,332 |
| 15 Mar 2024 | 26.37 | 0.37 | 1.42% | 26.12 | 26.88 | 26.00 | 1,382,126 |
| 14 Mar 2024 | 26.00 | -1.67 | -6.04% | 27.47 | 27.50 | 25.86 | 1,354,413 |
| 13 Mar 2024 | 27.67 | -0.82 | -2.88% | 28.78 | 29.09 | 27.66 | 733,167 |
| 12 Mar 2024 | 28.49 | -0.68 | -2.33% | 29.61 | 29.61 | 28.38 | 852,424 |
| 11 Mar 2024 | 29.17 | 0.99 | 3.51% | 28.71 | 30.20 | 28.54 | 1,164,971 |
| 08 Mar 2024 | 28.18 | 0.39 | 1.40% | 28.00 | 28.82 | 27.54 | 857,502 |
| 07 Mar 2024 | 27.79 | 0.26 | 0.94% | 27.59 | 27.80 | 26.96 | 468,826 |
| 06 Mar 2024 | 27.53 | 1.07 | 4.04% | 27.25 | 27.59 | 26.82 | 402,044 |
| 05 Mar 2024 | 26.46 | -0.04 | -0.15% | 26.00 | 26.93 | 25.70 | 746,448 |
| 04 Mar 2024 | 26.50 | -0.77 | -2.82% | 27.30 | 27.30 | 26.30 | 632,884 |
| 01 Mar 2024 | 27.27 | 0.23 | 0.85% | 27.39 | 27.80 | 26.74 | 653,006 |
| 29 Feb 2024 | 27.04 | 0.50 | 1.88% | 27.36 | 27.9688 | 26.77 | 750,968 |
| 28 Feb 2024 | 26.54 | -0.77 | -2.82% | 27.59 | 27.9705 | 26.35 | 761,561 |
| 27 Feb 2024 | 27.31 | 1.13 | 4.32% | 27.06 | 27.735 | 26.72 | 500,317 |
| 26 Feb 2024 | 26.18 | 0.09 | 0.34% | 26.05 | 26.4685 | 25.74 | 357,216 |
| 23 Feb 2024 | 26.09 | -0.10 | -0.38% | 26.19 | 26.50 | 25.42 | 482,751 |
| 22 Feb 2024 | 26.19 | 0.64 | 2.50% | 25.87 | 26.46 | 25.31 | 725,788 |
| 21 Feb 2024 | 25.55 | -0.40 | -1.54% | 25.51 | 25.78 | 25.0816 | 601,353 |
| 20 Feb 2024 | 25.95 | -0.39 | -1.48% | 26.10 | 26.10 | 25.34 | 483,680 |
