SJX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 3.028 | 0.08 | 2.82% | 3.028 | 3.028 | 3.028 | 1,000 |
27 Jun 2024 | 2.945 | 0.10 | 3.48% | 2.913 | 2.949 | 2.913 | 128,305 |
26 Jun 2024 | 2.846 | 0.03 | 1.21% | 2.846 | 2.846 | 2.846 | 100 |
25 Jun 2024 | 2.812 | -0.02 | -0.64% | 2.899 | 2.899 | 2.812 | 2,600 |
24 Jun 2024 | 2.83 | 0.00 | 0.00% | 2.83 | 2.83 | 2.83 | 0.00 |
21 Jun 2024 | 2.83 | 0.10 | 3.47% | 2.83 | 2.83 | 2.83 | 1,250 |
20 Jun 2024 | 2.735 | 0.00 | 0.00% | 2.735 | 2.735 | 2.735 | 0.00 |
19 Jun 2024 | 2.735 | 0.00 | 0.00% | 2.735 | 2.735 | 2.735 | 0.00 |
18 Jun 2024 | 2.735 | -0.06 | -1.97% | 2.737 | 2.737 | 2.735 | 741 |
17 Jun 2024 | 2.79 | 0.08 | 2.95% | 2.79 | 2.79 | 2.79 | 4 |
14 Jun 2024 | 2.71 | -0.09 | -3.28% | 2.71 | 2.71 | 2.71 | 13 |
13 Jun 2024 | 2.802 | 0.00 | 0.00% | 2.802 | 2.802 | 2.802 | 0.00 |
12 Jun 2024 | 2.802 | 0.05 | 1.93% | 2.802 | 2.802 | 2.802 | 194 |
11 Jun 2024 | 2.749 | 0.00 | 0.00% | 2.749 | 2.749 | 2.749 | 0.00 |
10 Jun 2024 | 2.749 | 0.00 | 0.00% | 2.749 | 2.749 | 2.749 | 0.00 |
07 Jun 2024 | 2.749 | 0.00 | 0.00% | 2.749 | 2.749 | 2.749 | 0.00 |
06 Jun 2024 | 2.749 | -0.07 | -2.31% | 2.749 | 2.749 | 2.749 | 3,075 |
05 Jun 2024 | 2.814 | 0.08 | 3.04% | 2.814 | 2.814 | 2.814 | 3,500 |
04 Jun 2024 | 2.731 | -0.17 | -5.80% | 2.731 | 2.731 | 2.731 | 1 |
03 Jun 2024 | 2.899 | 0.02 | 0.83% | 2.876 | 2.899 | 2.869 | 12,688 |
31 May 2024 | 2.875 | 0.00 | 0.00% | 2.875 | 2.875 | 2.875 | 0.00 |
30 May 2024 | 2.875 | 0.10 | 3.49% | 2.867 | 2.875 | 2.791 | 1,052 |
29 May 2024 | 2.778 | 0.00 | 0.00% | 2.778 | 2.778 | 2.778 | 0.00 |
28 May 2024 | 2.778 | -0.07 | -2.42% | 2.778 | 2.778 | 2.778 | 50 |
27 May 2024 | 2.847 | 0.00 | 0.00% | 2.847 | 2.847 | 2.847 | 0.00 |
24 May 2024 | 2.847 | 0.00 | 0.00% | 2.847 | 2.847 | 2.847 | 0.00 |
23 May 2024 | 2.847 | 0.00 | 0.00% | 2.847 | 2.847 | 2.847 | 0.00 |
22 May 2024 | 2.847 | -0.03 | -1.11% | 2.847 | 2.847 | 2.847 | 840 |
21 May 2024 | 2.879 | 0.00 | 0.00% | 2.879 | 2.879 | 2.879 | 0.00 |
20 May 2024 | 2.879 | 0.03 | 1.09% | 2.86 | 2.879 | 2.86 | 1,295 |
17 May 2024 | 2.848 | 0.00 | 0.00% | 2.848 | 2.848 | 2.848 | 0.00 |
16 May 2024 | 2.848 | 0.00 | 0.18% | 2.848 | 2.848 | 2.848 | 1 |
15 May 2024 | 2.843 | 0.02 | 0.53% | 2.926 | 2.926 | 2.843 | 1,204 |
14 May 2024 | 2.828 | 0.03 | 1.00% | 2.925 | 2.925 | 2.828 | 940 |
13 May 2024 | 2.80 | 0.05 | 1.82% | 2.80 | 2.80 | 2.80 | 8 |
10 May 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
09 May 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
08 May 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
07 May 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
06 May 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
03 May 2024 | 2.75 | 0.05 | 1.78% | 2.75 | 2.75 | 2.75 | 500 |
02 May 2024 | 2.702 | -0.08 | -2.81% | 2.777 | 2.777 | 2.702 | 390 |
30 Abr 2024 | 2.78 | -0.03 | -1.07% | 2.77 | 2.78 | 2.77 | 2,856 |
29 Abr 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0.00 |
26 Abr 2024 | 2.81 | -0.03 | -1.06% | 2.811 | 2.811 | 2.81 | 1,973 |
25 Abr 2024 | 2.84 | 0.00 | 0.00% | 2.84 | 2.84 | 2.84 | 0.00 |
24 Abr 2024 | 2.84 | 0.14 | 5.03% | 2.821 | 2.904 | 2.742 | 9,477 |
23 Abr 2024 | 2.704 | 0.00 | 0.00% | 2.704 | 2.704 | 2.704 | 0.00 |
22 Abr 2024 | 2.704 | -0.05 | -1.82% | 2.704 | 2.704 | 2.704 | 1,200 |
19 Abr 2024 | 2.754 | 0.00 | 0.00% | 2.754 | 2.754 | 2.754 | 0.00 |
18 Abr 2024 | 2.754 | 0.00 | 0.00% | 2.754 | 2.754 | 2.754 | 0.00 |
17 Abr 2024 | 2.754 | 0.00 | 0.00% | 2.754 | 2.754 | 2.754 | 0.00 |
16 Abr 2024 | 2.754 | 0.00 | 0.00% | 2.754 | 2.754 | 2.754 | 0.00 |
15 Abr 2024 | 2.754 | -0.02 | -0.69% | 2.754 | 2.754 | 2.754 | 4 |
12 Abr 2024 | 2.773 | 0.00 | 0.00% | 2.773 | 2.773 | 2.773 | 0.00 |
11 Abr 2024 | 2.773 | 0.00 | 0.00% | 2.773 | 2.773 | 2.773 | 0.00 |
10 Abr 2024 | 2.773 | 0.00 | 0.00% | 2.773 | 2.773 | 2.773 | 0.00 |
09 Abr 2024 | 2.773 | 0.00 | 0.00% | 2.773 | 2.773 | 2.773 | 0.00 |
08 Abr 2024 | 2.773 | 0.00 | 0.00% | 2.773 | 2.773 | 2.773 | 0.00 |
05 Abr 2024 | 2.773 | 0.05 | 1.99% | 2.775 | 2.775 | 2.773 | 745 |
04 Abr 2024 | 2.719 | -0.10 | -3.51% | 2.719 | 2.719 | 2.719 | 1 |
03 Abr 2024 | 2.818 | 0.00 | 0.00% | 2.818 | 2.818 | 2.818 | 0.00 |
02 Abr 2024 | 2.818 | 0.02 | 0.64% | 2.818 | 2.818 | 2.818 | 22 |