Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
JFEN3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.47 | -0.03 | -2.00% | 1.50 | 1.56 | 1.47 | 12,400 |
| 09 May 2024 | 1.50 | -0.02 | -1.32% | 1.54 | 1.54 | 1.50 | 7,400 |
| 08 May 2024 | 1.52 | 0.00 | 0.00% | 1.54 | 1.54 | 1.51 | 5,800 |
| 07 May 2024 | 1.52 | 0.01 | 0.66% | 1.56 | 1.57 | 1.50 | 10,200 |
| 06 May 2024 | 1.51 | -0.02 | -1.31% | 1.55 | 1.58 | 1.50 | 28,200 |
| 03 May 2024 | 1.53 | 0.00 | 0.00% | 1.55 | 1.59 | 1.52 | 26,900 |
| 02 May 2024 | 1.53 | 0.03 | 2.00% | 1.59 | 1.63 | 1.48 | 37,500 |
| 30 Abr 2024 | 1.50 | -0.02 | -1.32% | 1.54 | 1.55 | 1.50 | 15,700 |
| 29 Abr 2024 | 1.52 | -0.01 | -0.65% | 1.58 | 1.58 | 1.49 | 14,700 |
| 26 Abr 2024 | 1.53 | 0.06 | 4.08% | 1.50 | 1.58 | 1.49 | 20,100 |
| 25 Abr 2024 | 1.47 | -0.05 | -3.29% | 1.50 | 1.55 | 1.46 | 50,100 |
| 24 Abr 2024 | 1.52 | -0.06 | -3.80% | 1.64 | 1.65 | 1.52 | 39,500 |
| 23 Abr 2024 | 1.58 | -0.04 | -2.47% | 1.63 | 1.65 | 1.55 | 57,500 |
| 22 Abr 2024 | 1.62 | -0.02 | -1.22% | 1.58 | 1.66 | 1.57 | 64,600 |
| 19 Abr 2024 | 1.64 | 0.00 | 0.00% | 1.62 | 1.67 | 1.59 | 79,900 |
| 18 Abr 2024 | 1.64 | 0.00 | 0.00% | 1.73 | 1.74 | 1.61 | 30,900 |
| 17 Abr 2024 | 1.64 | -0.05 | -2.96% | 1.80 | 1.80 | 1.63 | 38,300 |
| 16 Abr 2024 | 1.69 | -0.10 | -5.59% | 1.79 | 1.82 | 1.66 | 39,300 |
| 15 Abr 2024 | 1.79 | -0.01 | -0.56% | 1.81 | 1.85 | 1.77 | 12,300 |
| 12 Abr 2024 | 1.80 | -0.01 | -0.55% | 1.84 | 1.88 | 1.79 | 31,700 |
| 11 Abr 2024 | 1.81 | -0.03 | -1.63% | 1.87 | 1.94 | 1.81 | 67,000 |
| 10 Abr 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 2.24 | 1.81 | 213,900 |
| 09 Abr 2024 | 1.84 | -0.03 | -1.60% | 1.90 | 1.99 | 1.84 | 33,500 |
| 08 Abr 2024 | 1.87 | 0.11 | 6.25% | 1.78 | 2.05 | 1.75 | 118,600 |
| 05 Abr 2024 | 1.76 | -0.14 | -7.37% | 1.98 | 1.98 | 1.76 | 30,600 |
| 04 Abr 2024 | 1.90 | -0.09 | -4.52% | 2.05 | 2.14 | 1.87 | 68,900 |
| 03 Abr 2024 | 1.99 | 0.01 | 0.51% | 2.07 | 2.09 | 1.87 | 33,800 |
| 02 Abr 2024 | 1.98 | -0.08 | -3.88% | 2.04 | 2.20 | 1.96 | 39,600 |
| 01 Abr 2024 | 2.06 | -0.34 | -14.17% | 2.45 | 2.45 | 2.06 | 102,300 |
| 28 Mar 2024 | 2.40 | -0.25 | -9.43% | 2.67 | 2.74 | 2.17 | 419,100 |
| 27 Mar 2024 | 2.65 | 0.94 | 54.97% | 1.73 | 2.85 | 1.63 | 480,900 |
| 26 Mar 2024 | 1.71 | 0.10 | 6.21% | 1.62 | 1.76 | 1.58 | 30,800 |
| 25 Mar 2024 | 1.61 | 0.04 | 2.55% | 1.60 | 1.70 | 1.56 | 30,200 |
| 22 Mar 2024 | 1.57 | -0.02 | -1.26% | 1.62 | 1.62 | 1.57 | 3,200 |
| 21 Mar 2024 | 1.59 | -0.01 | -0.63% | 1.57 | 1.61 | 1.55 | 4,400 |
| 20 Mar 2024 | 1.60 | 0.00 | 0.00% | 1.65 | 1.65 | 1.53 | 11,600 |
| 19 Mar 2024 | 1.60 | -0.09 | -5.33% | 1.67 | 1.68 | 1.60 | 10,600 |
| 18 Mar 2024 | 1.69 | 0.01 | 0.60% | 1.65 | 1.73 | 1.64 | 4,000 |
| 15 Mar 2024 | 1.68 | 0.01 | 0.60% | 1.69 | 1.70 | 1.68 | 5,000 |
| 14 Mar 2024 | 1.67 | -0.05 | -2.91% | 1.70 | 1.74 | 1.67 | 4,600 |
| 13 Mar 2024 | 1.72 | 0.01 | 0.58% | 1.71 | 1.73 | 1.68 | 8,800 |
| 12 Mar 2024 | 1.71 | -0.04 | -2.29% | 1.80 | 1.80 | 1.64 | 60,100 |
| 11 Mar 2024 | 1.75 | -0.06 | -3.31% | 1.81 | 1.83 | 1.75 | 14,000 |
| 08 Mar 2024 | 1.81 | 0.04 | 2.26% | 1.77 | 1.81 | 1.75 | 7,900 |
| 07 Mar 2024 | 1.77 | -0.02 | -1.12% | 1.79 | 1.79 | 1.76 | 18,100 |
| 06 Mar 2024 | 1.79 | -0.04 | -2.19% | 1.83 | 1.84 | 1.78 | 3,200 |
| 05 Mar 2024 | 1.83 | 0.03 | 1.67% | 1.80 | 1.85 | 1.79 | 9,700 |
| 04 Mar 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.83 | 1.79 | 4,500 |
| 01 Mar 2024 | 1.80 | -0.02 | -1.10% | 1.82 | 1.92 | 1.78 | 17,200 |
| 29 Feb 2024 | 1.82 | -0.01 | -0.55% | 1.93 | 1.95 | 1.80 | 24,000 |
| 28 Feb 2024 | 1.83 | -0.01 | -0.54% | 1.82 | 1.91 | 1.82 | 5,900 |
| 27 Feb 2024 | 1.84 | 0.00 | 0.00% | 1.81 | 1.92 | 1.81 | 6,400 |
| 26 Feb 2024 | 1.84 | 0.00 | 0.00% | 1.87 | 1.94 | 1.84 | 4,100 |
| 23 Feb 2024 | 1.84 | -0.03 | -1.60% | 1.85 | 1.90 | 1.82 | 5,000 |
| 22 Feb 2024 | 1.87 | 0.07 | 3.89% | 1.80 | 1.87 | 1.79 | 8,200 |
| 21 Feb 2024 | 1.80 | -0.01 | -0.55% | 1.81 | 1.82 | 1.79 | 8,100 |
| 20 Feb 2024 | 1.81 | 0.00 | 0.00% | 1.80 | 1.83 | 1.80 | 3,200 |
| 19 Feb 2024 | 1.81 | -0.01 | -0.55% | 1.73 | 1.82 | 1.73 | 1,500 |
| 16 Feb 2024 | 1.82 | 0.01 | 0.55% | 1.81 | 1.83 | 1.80 | 11,600 |
| 15 Feb 2024 | 1.81 | -0.09 | -4.74% | 1.90 | 1.90 | 1.73 | 17,300 |
| 14 Feb 2024 | 1.90 | 0.06 | 3.26% | 1.82 | 1.92 | 1.82 | 4,000 |
