Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
JAPSY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 8.38 | 0.12 | 1.45% | 8.33 | 8.42 | 8.30 | 126,772 |
| 30 May 2024 | 8.26 | 0.00 | 0.00% | 8.2775 | 8.2999 | 8.26 | 173,202 |
| 29 May 2024 | 8.26 | -0.18 | -2.13% | 8.35 | 8.35 | 8.23 | 90,923 |
| 28 May 2024 | 8.44 | -0.05 | -0.59% | 8.46 | 8.48 | 8.40 | 105,382 |
| 24 May 2024 | 8.49 | 0.06 | 0.71% | 8.42 | 8.49 | 8.42 | 82,871 |
| 23 May 2024 | 8.43 | -0.13 | -1.52% | 8.5075 | 8.5075 | 8.43 | 85,406 |
| 22 May 2024 | 8.56 | 0.00 | 0.00% | 8.53 | 8.59 | 8.51 | 62,906 |
| 21 May 2024 | 8.56 | -0.06 | -0.72% | 8.69 | 8.69 | 8.56 | 51,034 |
| 20 May 2024 | 8.6225 | 0.00 | 0.03% | 8.6525 | 8.66 | 8.61 | 64,624 |
| 17 May 2024 | 8.62 | 0.04 | 0.47% | 8.64 | 8.67 | 8.61 | 45,776 |
| 16 May 2024 | 8.58 | -0.11 | -1.29% | 8.6175 | 8.64 | 8.58 | 83,203 |
| 15 May 2024 | 8.692 | 0.01 | 0.14% | 8.68 | 8.71 | 8.64 | 32,313 |
| 14 May 2024 | 8.68 | -0.02 | -0.23% | 8.70 | 8.7299 | 8.68 | 55,381 |
| 13 May 2024 | 8.70 | 0.14 | 1.64% | 8.62 | 8.70 | 8.58 | 56,740 |
| 10 May 2024 | 8.56 | -0.13 | -1.50% | 8.3601 | 8.64 | 8.3601 | 23,443 |
| 09 May 2024 | 8.69 | 0.02 | 0.23% | 8.67 | 8.92 | 8.64 | 72,835 |
| 08 May 2024 | 8.67 | -0.08 | -0.91% | 8.67 | 8.68 | 8.63 | 37,072 |
| 07 May 2024 | 8.75 | -0.13 | -1.46% | 8.84 | 8.84 | 8.75 | 57,861 |
| 06 May 2024 | 8.88 | -0.09 | -1.00% | 8.8275 | 9.00 | 8.8275 | 29,600 |
| 03 May 2024 | 8.97 | 0.14 | 1.59% | 8.8275 | 9.00 | 8.77 | 22,367 |
| 02 May 2024 | 8.83 | -0.04 | -0.45% | 8.8875 | 8.95 | 8.75 | 28,347 |
| 01 May 2024 | 8.87 | 0.07 | 0.77% | 8.8025 | 8.87 | 8.777 | 117,573 |
| 30 Abr 2024 | 8.802 | -0.25 | -2.74% | 8.90 | 8.90 | 8.79 | 28,436 |
| 29 Abr 2024 | 9.05 | 0.08 | 0.85% | 9.05 | 9.12 | 8.90 | 56,260 |
| 26 Abr 2024 | 8.974 | -0.11 | -1.22% | 8.925 | 9.04 | 8.88 | 68,126 |
| 25 Abr 2024 | 9.085 | -0.01 | -0.06% | 8.9801 | 9.085 | 8.9801 | 34,282 |
| 24 Abr 2024 | 9.09 | -0.15 | -1.62% | 9.14 | 9.145 | 9.09 | 62,124 |
| 23 Abr 2024 | 9.24 | 0.01 | 0.11% | 9.195 | 9.26 | 9.17 | 29,254 |
| 22 Abr 2024 | 9.23 | 0.25 | 2.78% | 9.20 | 9.25 | 9.20 | 45,555 |
| 19 Abr 2024 | 8.98 | -0.10 | -1.10% | 8.9025 | 8.99 | 8.9025 | 30,907 |
| 18 Abr 2024 | 9.08 | 0.12 | 1.34% | 9.12 | 9.17 | 9.08 | 59,054 |
| 17 Abr 2024 | 8.96 | 0.01 | 0.11% | 8.94 | 8.97 | 8.86 | 202,382 |
| 16 Abr 2024 | 8.95 | -0.17 | -1.86% | 8.9225 | 9.00 | 8.90 | 72,161 |
| 15 Abr 2024 | 9.12 | -0.24 | -2.56% | 9.175 | 9.175 | 9.095 | 44,145 |
| 12 Abr 2024 | 9.36 | -0.09 | -0.92% | 9.385 | 9.39 | 9.3501 | 72,605 |
| 11 Abr 2024 | 9.447 | 0.07 | 0.71% | 9.40 | 9.45 | 9.36 | 48,699 |
| 10 Abr 2024 | 9.38 | -0.06 | -0.66% | 9.392 | 9.43 | 9.37 | 59,709 |
| 09 Abr 2024 | 9.442 | 0.10 | 1.09% | 9.4075 | 9.53 | 9.3935 | 44,137 |
| 08 Abr 2024 | 9.34 | -0.09 | -0.95% | 9.50 | 9.50 | 9.33 | 37,253 |
| 05 Abr 2024 | 9.43 | 0.02 | 0.21% | 9.4525 | 9.52 | 9.43 | 23,593 |
| 04 Abr 2024 | 9.41 | -0.21 | -2.18% | 9.56 | 9.70 | 9.31 | 47,464 |
| 03 Abr 2024 | 9.62 | 0.09 | 0.94% | 9.56 | 9.62 | 9.5075 | 34,321 |
| 02 Abr 2024 | 9.53 | -0.03 | -0.31% | 9.475 | 9.65 | 9.4025 | 31,361 |
| 01 Abr 2024 | 9.56 | 0.10 | 1.00% | 9.58 | 9.58 | 9.5425 | 80,810 |
| 28 Mar 2024 | 9.465 | -0.01 | -0.05% | 9.445 | 9.49 | 9.445 | 26,959 |
| 27 Mar 2024 | 9.47 | -0.08 | -0.88% | 9.26 | 9.47 | 9.26 | 16,700 |
| 26 Mar 2024 | 9.554 | 0.00 | -0.01% | 9.60 | 9.60 | 9.43 | 25,319 |
| 25 Mar 2024 | 9.555 | 0.02 | 0.16% | 9.56 | 9.58 | 9.54 | 22,160 |
| 22 Mar 2024 | 9.54 | -0.01 | -0.10% | 9.54 | 9.60 | 9.54 | 29,690 |
| 21 Mar 2024 | 9.55 | 0.07 | 0.74% | 9.50 | 9.67 | 9.50 | 67,204 |
| 20 Mar 2024 | 9.48 | 0.11 | 1.17% | 9.4599 | 9.48 | 9.3301 | 25,409 |
| 19 Mar 2024 | 9.37 | 0.13 | 1.41% | 9.4299 | 9.43 | 9.28 | 32,733 |
| 18 Mar 2024 | 9.24 | -0.01 | -0.11% | 9.25 | 9.33 | 9.215 | 26,831 |
| 15 Mar 2024 | 9.25 | 0.05 | 0.54% | 9.1375 | 9.25 | 9.10 | 63,216 |
| 14 Mar 2024 | 9.20 | 0.04 | 0.38% | 9.25 | 9.25 | 9.15 | 44,560 |
| 13 Mar 2024 | 9.165 | -0.03 | -0.27% | 9.05 | 9.20 | 9.05 | 17,737 |
| 12 Mar 2024 | 9.19 | 0.02 | 0.22% | 9.15 | 9.19 | 9.11 | 88,438 |
| 11 Mar 2024 | 9.17 | -0.10 | -1.08% | 9.05 | 9.23 | 9.05 | 16,642 |
| 08 Mar 2024 | 9.27 | -0.03 | -0.32% | 9.12 | 9.3299 | 9.0501 | 14,368 |
| 07 Mar 2024 | 9.30 | 0.13 | 1.42% | 9.2425 | 9.32 | 9.22 | 26,689 |
| 06 Mar 2024 | 9.17 | 0.17 | 1.89% | 9.12 | 9.19 | 9.01 | 145,624 |
| 05 Mar 2024 | 9.00 | -0.02 | -0.22% | 9.03 | 9.0699 | 8.95 | 192,245 |
| 04 Mar 2024 | 9.02 | -0.20 | -2.17% | 9.074 | 9.074 | 8.97 | 24,957 |
