Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JEN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 27.60 | 0.00 | 0.00% | 27.66 | 27.76 | 27.32 | 6,777 |
| 04 Jul 2024 | 27.60 | -0.16 | -0.58% | 27.74 | 27.88 | 27.12 | 13,624 |
| 03 Jul 2024 | 27.76 | 0.92 | 3.43% | 26.94 | 27.76 | 26.94 | 5,835 |
| 02 Jul 2024 | 26.84 | 0.28 | 1.05% | 26.58 | 27.02 | 26.52 | 4,598 |
| 01 Jul 2024 | 26.56 | -0.24 | -0.90% | 27.12 | 27.62 | 26.52 | 7,109 |
| 28 Jun 2024 | 26.80 | -0.20 | -0.74% | 27.00 | 27.52 | 26.80 | 7,501 |
| 27 Jun 2024 | 27.00 | -0.12 | -0.44% | 27.14 | 27.42 | 26.78 | 5,347 |
| 26 Jun 2024 | 27.12 | 0.60 | 2.26% | 26.50 | 27.12 | 26.50 | 2,439 |
| 25 Jun 2024 | 26.52 | -0.66 | -2.43% | 26.82 | 26.82 | 26.42 | 2,953 |
| 24 Jun 2024 | 27.18 | 0.80 | 3.03% | 26.26 | 27.34 | 26.24 | 3,792 |
| 21 Jun 2024 | 26.38 | -0.78 | -2.87% | 27.14 | 27.14 | 26.20 | 7,538 |
| 20 Jun 2024 | 27.16 | 0.14 | 0.52% | 27.00 | 27.18 | 26.58 | 7,607 |
| 19 Jun 2024 | 27.02 | -0.78 | -2.81% | 27.80 | 27.80 | 26.70 | 10,116 |
| 18 Jun 2024 | 27.80 | 0.04 | 0.14% | 27.86 | 28.18 | 27.72 | 4,995 |
| 17 Jun 2024 | 27.76 | 0.62 | 2.28% | 27.22 | 27.92 | 27.12 | 15,141 |
| 14 Jun 2024 | 27.14 | -0.76 | -2.72% | 28.12 | 28.22 | 27.08 | 13,839 |
| 13 Jun 2024 | 27.90 | -1.38 | -4.71% | 29.04 | 29.04 | 27.90 | 17,027 |
| 12 Jun 2024 | 29.28 | 0.58 | 2.02% | 28.98 | 29.28 | 28.34 | 6,596 |
| 11 Jun 2024 | 28.70 | -0.36 | -1.24% | 28.70 | 29.40 | 28.62 | 9,162 |
| 10 Jun 2024 | 29.06 | -0.16 | -0.55% | 29.30 | 29.30 | 28.44 | 8,378 |
| 07 Jun 2024 | 29.22 | -0.28 | -0.95% | 29.18 | 29.74 | 29.12 | 9,447 |
| 06 Jun 2024 | 29.50 | 0.22 | 0.75% | 29.12 | 30.36 | 29.12 | 40,258 |
| 05 Jun 2024 | 29.28 | 1.02 | 3.61% | 28.46 | 29.28 | 28.10 | 28,726 |
| 04 Jun 2024 | 28.26 | 0.50 | 1.80% | 27.80 | 28.28 | 27.76 | 4,722 |
| 03 Jun 2024 | 27.76 | 0.44 | 1.61% | 27.82 | 28.28 | 27.40 | 8,464 |
| 31 May 2024 | 27.32 | 0.04 | 0.15% | 27.28 | 27.52 | 27.00 | 5,188 |
| 30 May 2024 | 27.28 | 0.16 | 0.59% | 27.10 | 27.28 | 26.56 | 4,482 |
| 29 May 2024 | 27.12 | -0.40 | -1.45% | 27.54 | 27.56 | 26.90 | 18,702 |
| 28 May 2024 | 27.52 | -0.40 | -1.43% | 28.16 | 28.20 | 27.52 | 3,049 |
| 27 May 2024 | 27.92 | -0.42 | -1.48% | 28.02 | 28.30 | 27.92 | 7,938 |
| 24 May 2024 | 28.34 | -0.18 | -0.63% | 28.48 | 28.48 | 27.46 | 25,022 |
| 23 May 2024 | 28.52 | -0.12 | -0.42% | 28.76 | 28.78 | 28.34 | 21,007 |
| 22 May 2024 | 28.64 | 0.54 | 1.92% | 28.28 | 29.00 | 28.28 | 21,643 |
| 21 May 2024 | 28.10 | 0.02 | 0.07% | 28.26 | 28.36 | 28.02 | 11,185 |
| 20 May 2024 | 28.08 | 0.48 | 1.74% | 27.60 | 28.34 | 27.60 | 8,917 |
| 17 May 2024 | 27.60 | 0.04 | 0.15% | 27.12 | 27.90 | 27.12 | 18,525 |
| 16 May 2024 | 27.56 | 0.28 | 1.03% | 27.10 | 28.00 | 27.10 | 9,095 |
| 15 May 2024 | 27.28 | 0.48 | 1.79% | 27.18 | 27.50 | 26.88 | 21,373 |
| 14 May 2024 | 26.80 | 0.12 | 0.45% | 26.98 | 27.10 | 26.54 | 23,538 |
| 13 May 2024 | 26.68 | -0.72 | -2.63% | 27.66 | 27.70 | 26.68 | 11,575 |
| 10 May 2024 | 27.40 | 0.00 | 0.00% | 27.80 | 28.00 | 27.16 | 10,836 |
| 09 May 2024 | 27.40 | -0.04 | -0.15% | 27.46 | 27.70 | 27.00 | 8,415 |
| 08 May 2024 | 27.44 | 1.88 | 7.36% | 25.96 | 27.92 | 25.96 | 75,726 |
| 07 May 2024 | 25.56 | 0.24 | 0.95% | 25.28 | 25.56 | 25.04 | 16,746 |
| 06 May 2024 | 25.32 | 0.12 | 0.48% | 25.30 | 25.32 | 25.06 | 10,701 |
| 03 May 2024 | 25.20 | -0.20 | -0.79% | 25.46 | 25.50 | 25.06 | 10,444 |
| 02 May 2024 | 25.40 | 0.02 | 0.08% | 25.46 | 25.46 | 25.18 | 7,560 |
| 30 Abr 2024 | 25.38 | 0.10 | 0.40% | 25.48 | 25.54 | 25.24 | 7,670 |
| 29 Abr 2024 | 25.28 | -0.32 | -1.25% | 25.66 | 25.66 | 25.26 | 5,585 |
| 26 Abr 2024 | 25.60 | 0.76 | 3.06% | 25.00 | 25.64 | 24.74 | 8,995 |
| 25 Abr 2024 | 24.84 | -0.10 | -0.40% | 24.86 | 24.86 | 24.36 | 14,323 |
| 24 Abr 2024 | 24.94 | -0.30 | -1.19% | 25.40 | 25.44 | 24.68 | 16,767 |
| 23 Abr 2024 | 25.24 | 0.46 | 1.86% | 25.00 | 25.24 | 24.70 | 34,747 |
| 22 Abr 2024 | 24.78 | 0.52 | 2.14% | 24.40 | 24.78 | 24.14 | 11,969 |
| 19 Abr 2024 | 24.26 | 0.00 | 0.00% | 24.30 | 24.46 | 23.88 | 19,620 |
| 18 Abr 2024 | 24.26 | -0.22 | -0.90% | 24.50 | 24.68 | 24.26 | 24,264 |
| 17 Abr 2024 | 24.48 | -0.90 | -3.55% | 25.10 | 25.24 | 24.22 | 37,693 |
| 16 Abr 2024 | 25.38 | -0.18 | -0.70% | 25.44 | 25.50 | 24.60 | 24,122 |
| 15 Abr 2024 | 25.56 | -0.12 | -0.47% | 26.02 | 26.02 | 25.44 | 19,163 |
| 12 Abr 2024 | 25.68 | -0.84 | -3.17% | 26.68 | 26.68 | 25.56 | 20,739 |
| 11 Abr 2024 | 26.52 | 0.10 | 0.38% | 26.40 | 26.52 | 26.00 | 17,331 |
| 10 Abr 2024 | 26.42 | -0.18 | -0.68% | 26.76 | 26.76 | 25.92 | 25,283 |
| 09 Abr 2024 | 26.60 | -0.70 | -2.56% | 26.88 | 27.24 | 26.24 | 27,739 |
| 08 Abr 2024 | 27.30 | -0.36 | -1.30% | 27.32 | 27.58 | 26.90 | 33,817 |
