Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
JPXGY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 12.24 | 0.31 | 2.60% | 12.30 | 12.30 | 12.10 | 29,354 |
| 24 May 2024 | 11.93 | 0.07 | 0.59% | 12.11 | 12.28 | 11.93 | 31,567 |
| 23 May 2024 | 11.86 | 0.18 | 1.54% | 12.00 | 12.06 | 11.86 | 80,924 |
| 22 May 2024 | 11.6796 | -0.01 | -0.05% | 11.34 | 11.72 | 11.34 | 102,533 |
| 21 May 2024 | 11.685 | -0.02 | -0.13% | 12.07 | 12.07 | 11.66 | 48,800 |
| 20 May 2024 | 11.70 | 0.09 | 0.81% | 11.82 | 12.00 | 11.64 | 50,555 |
| 17 May 2024 | 11.606 | 0.06 | 0.48% | 11.428 | 11.65 | 11.30 | 34,983 |
| 16 May 2024 | 11.55 | 0.18 | 1.58% | 11.64 | 11.70 | 11.55 | 57,153 |
| 15 May 2024 | 11.37 | 0.04 | 0.32% | 11.29 | 11.37 | 11.26 | 23,739 |
| 14 May 2024 | 11.3335 | -0.12 | -1.02% | 11.3095 | 11.54 | 11.18 | 38,150 |
| 13 May 2024 | 11.45 | 0.03 | 0.26% | 11.39 | 11.49 | 11.39 | 38,382 |
| 10 May 2024 | 11.42 | -0.37 | -3.14% | 11.16 | 11.60 | 11.16 | 23,801 |
| 09 May 2024 | 11.79 | 0.09 | 0.77% | 11.7334 | 12.07 | 11.72 | 50,489 |
| 08 May 2024 | 11.70 | -0.07 | -0.59% | 11.65 | 11.70 | 11.58 | 293,357 |
| 07 May 2024 | 11.77 | -0.01 | -0.08% | 11.80 | 11.80 | 11.74 | 60,593 |
| 06 May 2024 | 11.78 | 0.06 | 0.51% | 11.73 | 11.83 | 11.73 | 25,582 |
| 03 May 2024 | 11.72 | 0.13 | 1.08% | 11.665 | 11.74 | 11.62 | 20,965 |
| 02 May 2024 | 11.595 | 0.37 | 3.25% | 11.55 | 11.61 | 11.5107 | 26,428 |
| 01 May 2024 | 11.23 | -0.40 | -3.44% | 11.26 | 11.33 | 11.17 | 22,883 |
| 30 Abr 2024 | 11.63 | -0.64 | -5.23% | 12.00 | 12.00 | 11.50 | 35,934 |
| 29 Abr 2024 | 12.272 | 0.11 | 0.92% | 12.50 | 12.50 | 12.13 | 48,370 |
| 26 Abr 2024 | 12.16 | 0.07 | 0.62% | 12.10 | 12.16 | 12.03 | 31,505 |
| 25 Abr 2024 | 12.085 | -0.42 | -3.32% | 12.00 | 12.14 | 12.00 | 83,294 |
| 24 Abr 2024 | 12.50 | -0.10 | -0.79% | 12.4545 | 12.53 | 12.45 | 29,027 |
| 23 Abr 2024 | 12.60 | 0.34 | 2.77% | 12.61 | 12.65 | 12.51 | 31,334 |
| 22 Abr 2024 | 12.26 | 0.10 | 0.78% | 12.385 | 12.58 | 12.24 | 57,083 |
| 19 Abr 2024 | 12.165 | -0.32 | -2.52% | 12.21 | 12.22 | 12.0024 | 30,686 |
| 18 Abr 2024 | 12.48 | -0.03 | -0.24% | 12.68 | 12.68 | 12.46 | 26,139 |
| 17 Abr 2024 | 12.51 | -0.10 | -0.79% | 12.58 | 12.59 | 12.47 | 30,905 |
| 16 Abr 2024 | 12.61 | -0.55 | -4.18% | 12.51 | 12.64 | 12.51 | 30,521 |
| 15 Abr 2024 | 13.16 | -0.14 | -1.05% | 13.80 | 13.80 | 13.16 | 22,811 |
| 12 Abr 2024 | 13.30 | -0.20 | -1.45% | 13.32 | 13.54 | 13.21 | 14,142 |
| 11 Abr 2024 | 13.496 | 0.22 | 1.63% | 13.42 | 13.496 | 13.34 | 17,218 |
| 10 Abr 2024 | 13.28 | -0.44 | -3.18% | 13.63 | 13.63 | 13.25 | 30,311 |
| 09 Abr 2024 | 13.716 | -0.20 | -1.47% | 13.8839 | 14.00 | 13.66 | 20,227 |
| 08 Abr 2024 | 13.92 | 0.29 | 2.13% | 13.86 | 13.93 | 13.8144 | 16,100 |
| 05 Abr 2024 | 13.63 | 0.06 | 0.44% | 13.60 | 13.6825 | 13.60 | 16,273 |
| 04 Abr 2024 | 13.57 | 0.17 | 1.27% | 13.55 | 13.78 | 13.54 | 58,864 |
| 03 Abr 2024 | 13.40 | 0.28 | 2.13% | 13.3532 | 13.55 | 13.25 | 19,246 |
| 02 Abr 2024 | 13.12 | -0.02 | -0.12% | 13.13 | 13.13 | 13.06 | 17,471 |
| 01 Abr 2024 | 13.1355 | -0.40 | -2.99% | 13.20 | 13.20 | 13.05 | 41,298 |
| 28 Mar 2024 | 13.54 | -0.15 | -1.10% | 13.57 | 13.70 | 13.48 | 15,640 |
| 27 Mar 2024 | 13.69 | -0.28 | -2.00% | 13.69 | 13.69 | 13.66 | 12,407 |
| 26 Mar 2024 | 13.9695 | 0.10 | 0.72% | 13.92 | 13.98 | 13.91 | 29,062 |
| 25 Mar 2024 | 13.87 | 0.64 | 4.84% | 13.88 | 13.90 | 13.84 | 20,214 |
| 22 Mar 2024 | 13.23 | -0.09 | -0.68% | 13.29 | 13.29 | 13.21 | 15,568 |
| 21 Mar 2024 | 13.32 | -0.27 | -2.00% | 13.38 | 13.40 | 13.32 | 48,881 |
| 20 Mar 2024 | 13.5916 | 0.09 | 0.68% | 13.60 | 13.61 | 13.0852 | 12,991 |
| 19 Mar 2024 | 13.50 | 0.15 | 1.12% | 13.75 | 13.75 | 13.41 | 28,475 |
| 18 Mar 2024 | 13.35 | 0.21 | 1.60% | 13.76 | 13.76 | 13.31 | 21,904 |
| 15 Mar 2024 | 13.14 | -0.43 | -3.13% | 13.13 | 13.14 | 13.09 | 23,653 |
| 14 Mar 2024 | 13.565 | 0.04 | 0.26% | 13.65 | 13.70 | 13.555 | 15,978 |
| 13 Mar 2024 | 13.53 | 0.03 | 0.24% | 13.1001 | 13.94 | 13.1001 | 9,039 |
| 12 Mar 2024 | 13.498 | 0.20 | 1.49% | 13.65 | 13.65 | 13.47 | 13,227 |
| 11 Mar 2024 | 13.30 | -0.29 | -2.10% | 12.96 | 13.33 | 12.96 | 17,817 |
| 08 Mar 2024 | 13.585 | -0.17 | -1.24% | 13.67 | 13.70 | 13.57 | 16,015 |
| 07 Mar 2024 | 13.755 | 0.11 | 0.82% | 13.77 | 13.78 | 13.74 | 13,232 |
| 06 Mar 2024 | 13.6425 | 0.08 | 0.61% | 13.65 | 13.697 | 13.61 | 45,358 |
| 05 Mar 2024 | 13.56 | 0.08 | 0.59% | 13.75 | 13.75 | 13.51 | 28,456 |
| 04 Mar 2024 | 13.48 | 0.02 | 0.15% | 13.51 | 13.516 | 13.4406 | 19,594 |
| 01 Mar 2024 | 13.46 | 0.47 | 3.62% | 13.50 | 13.50 | 13.35 | 29,613 |
| 29 Feb 2024 | 12.99 | 0.15 | 1.17% | 13.30 | 13.30 | 12.9634 | 31,457 |
