Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
JPM-J Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 21.28 | -0.09 | -0.42% | 21.32 | 21.39 | 21.15 | 59,186 |
| 16 May 2024 | 21.37 | -0.01 | -0.05% | 21.35 | 21.40 | 21.25 | 44,051 |
| 15 May 2024 | 21.38 | 0.24 | 1.14% | 21.25 | 21.46 | 21.25 | 59,374 |
| 14 May 2024 | 21.14 | -0.10 | -0.47% | 21.25 | 21.30 | 21.14 | 46,004 |
| 13 May 2024 | 21.24 | 0.04 | 0.19% | 21.25 | 21.27 | 21.18 | 29,311 |
| 10 May 2024 | 21.20 | -0.07 | -0.33% | 21.19 | 21.27 | 21.07 | 39,343 |
| 09 May 2024 | 21.27 | 0.05 | 0.24% | 21.23 | 21.30 | 21.10 | 37,302 |
| 08 May 2024 | 21.22 | -0.21 | -0.98% | 21.36 | 21.48 | 21.10 | 43,666 |
| 07 May 2024 | 21.43 | -0.19 | -0.88% | 21.62 | 21.69 | 21.39 | 46,720 |
| 06 May 2024 | 21.62 | 0.20 | 0.91% | 21.49 | 21.65 | 21.44 | 23,165 |
| 03 May 2024 | 21.43 | 0.23 | 1.11% | 21.36 | 21.47 | 21.31 | 68,341 |
| 02 May 2024 | 21.19 | 0.09 | 0.43% | 21.07 | 21.29 | 21.07 | 42,820 |
| 01 May 2024 | 21.10 | -0.21 | -0.99% | 21.14 | 21.18 | 21.02 | 71,853 |
| 30 Abr 2024 | 21.31 | -0.43 | -1.98% | 21.67 | 21.79 | 21.25 | 164,155 |
| 29 Abr 2024 | 21.74 | 0.18 | 0.83% | 21.62 | 21.85 | 21.54 | 53,090 |
| 26 Abr 2024 | 21.56 | -0.04 | -0.19% | 21.73 | 21.89 | 21.56 | 28,808 |
| 25 Abr 2024 | 21.60 | -0.28 | -1.28% | 21.51 | 21.69 | 21.51 | 24,034 |
| 24 Abr 2024 | 21.88 | 0.02 | 0.09% | 21.75 | 21.93 | 21.63 | 25,104 |
| 23 Abr 2024 | 21.86 | 0.40 | 1.86% | 21.38 | 21.86 | 21.28 | 71,743 |
| 22 Abr 2024 | 21.46 | 0.25 | 1.18% | 21.23 | 21.50 | 21.18 | 30,368 |
| 19 Abr 2024 | 21.21 | 0.13 | 0.62% | 21.05 | 21.33 | 21.02 | 73,612 |
| 18 Abr 2024 | 21.08 | -0.22 | -1.03% | 21.26 | 21.33 | 21.01 | 68,052 |
| 17 Abr 2024 | 21.30 | 0.15 | 0.72% | 21.30 | 21.43 | 21.19 | 26,383 |
| 16 Abr 2024 | 21.15 | -0.04 | -0.20% | 21.01 | 21.38 | 21.01 | 38,352 |
| 15 Abr 2024 | 21.19 | -0.53 | -2.44% | 21.65 | 21.73 | 21.07 | 74,638 |
| 12 Abr 2024 | 21.72 | -0.18 | -0.82% | 22.01 | 22.10 | 21.72 | 46,648 |
| 11 Abr 2024 | 21.90 | -0.24 | -1.08% | 22.14 | 22.15 | 21.90 | 49,913 |
| 10 Abr 2024 | 22.14 | -0.44 | -1.95% | 22.45 | 22.45 | 21.97 | 59,071 |
| 09 Abr 2024 | 22.58 | 0.04 | 0.18% | 22.61 | 22.65 | 22.53 | 26,854 |
| 08 Abr 2024 | 22.54 | -0.08 | -0.35% | 22.57 | 22.62 | 22.48 | 41,254 |
| 05 Abr 2024 | 22.62 | -0.01 | -0.04% | 22.55 | 22.67 | 22.51 | 26,869 |
| 04 Abr 2024 | 22.63 | 0.26 | 1.16% | 22.43 | 22.70 | 22.43 | 90,314 |
| 03 Abr 2024 | 22.37 | 0.08 | 0.36% | 22.19 | 22.45 | 22.16 | 55,634 |
| 02 Abr 2024 | 22.29 | -0.16 | -0.71% | 22.16 | 22.39 | 22.16 | 49,394 |
| 01 Abr 2024 | 22.45 | -0.01 | -0.04% | 22.55 | 22.67 | 22.14 | 125,437 |
| 28 Mar 2024 | 22.46 | -0.47 | -2.05% | 22.91 | 23.00 | 22.42 | 216,099 |
| 27 Mar 2024 | 22.93 | 0.32 | 1.42% | 22.60 | 23.00 | 22.60 | 56,200 |
| 26 Mar 2024 | 22.61 | 0.00 | 0.00% | 22.59 | 22.71 | 22.53 | 40,701 |
| 25 Mar 2024 | 22.61 | -0.18 | -0.79% | 22.71 | 22.72 | 22.61 | 37,321 |
| 22 Mar 2024 | 22.79 | 0.10 | 0.44% | 22.83 | 22.89 | 22.66 | 51,003 |
| 21 Mar 2024 | 22.69 | 0.14 | 0.62% | 22.66 | 22.80 | 22.64 | 76,389 |
| 20 Mar 2024 | 22.55 | 0.05 | 0.22% | 22.44 | 22.58 | 22.42 | 40,671 |
| 19 Mar 2024 | 22.50 | 0.23 | 1.03% | 22.31 | 22.52 | 22.26 | 63,205 |
| 18 Mar 2024 | 22.27 | 0.00 | 0.00% | 22.25 | 22.38 | 22.21 | 47,327 |
| 15 Mar 2024 | 22.27 | -0.04 | -0.18% | 22.23 | 22.38 | 22.23 | 36,304 |
| 14 Mar 2024 | 22.31 | -0.16 | -0.71% | 22.50 | 22.50 | 22.23 | 49,150 |
| 13 Mar 2024 | 22.47 | -0.07 | -0.31% | 22.59 | 22.67 | 22.47 | 54,550 |
| 12 Mar 2024 | 22.54 | 0.02 | 0.09% | 22.56 | 22.62 | 22.47 | 29,007 |
| 11 Mar 2024 | 22.52 | -0.13 | -0.56% | 22.61 | 22.69 | 22.52 | 47,244 |
| 08 Mar 2024 | 22.65 | 0.11 | 0.48% | 22.56 | 22.71 | 22.56 | 28,966 |
| 07 Mar 2024 | 22.54 | 0.05 | 0.22% | 22.57 | 22.63 | 22.51 | 52,598 |
| 06 Mar 2024 | 22.49 | 0.03 | 0.13% | 22.43 | 22.52 | 22.37 | 166,300 |
| 05 Mar 2024 | 22.46 | 0.03 | 0.13% | 22.49 | 22.50 | 22.34 | 65,038 |
| 04 Mar 2024 | 22.43 | -0.19 | -0.84% | 22.62 | 22.68 | 22.40 | 80,676 |
| 01 Mar 2024 | 22.62 | -0.03 | -0.13% | 22.65 | 22.73 | 22.52 | 97,915 |
| 29 Feb 2024 | 22.65 | 0.26 | 1.16% | 22.45 | 22.66 | 22.34 | 118,731 |
| 28 Feb 2024 | 22.39 | -0.04 | -0.18% | 22.39 | 22.56 | 22.39 | 49,538 |
| 27 Feb 2024 | 22.43 | -0.17 | -0.75% | 22.54 | 22.65 | 22.42 | 42,490 |
| 26 Feb 2024 | 22.60 | 0.07 | 0.31% | 22.51 | 22.60 | 22.48 | 33,511 |
| 23 Feb 2024 | 22.53 | 0.10 | 0.45% | 22.52 | 22.56 | 22.44 | 120,237 |
| 22 Feb 2024 | 22.43 | 0.01 | 0.03% | 22.45 | 22.50 | 22.40 | 63,861 |
| 21 Feb 2024 | 22.42 | -0.09 | -0.38% | 22.51 | 22.60 | 22.39 | 90,433 |
| 20 Feb 2024 | 22.51 | 0.02 | 0.09% | 22.51 | 22.62 | 22.51 | 29,356 |
