Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JHSF3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 4.33 | 0.04 | 0.93% | 4.39 | 4.39 | 4.28 | 2,778,500 |
| 30 Abr 2024 | 4.29 | -0.08 | -1.83% | 4.35 | 4.35 | 4.28 | 2,018,800 |
| 29 Abr 2024 | 4.37 | 0.06 | 1.39% | 4.33 | 4.43 | 4.29 | 1,752,900 |
| 26 Abr 2024 | 4.31 | 0.10 | 2.38% | 4.24 | 4.37 | 4.24 | 2,080,400 |
| 25 Abr 2024 | 4.21 | 0.00 | 0.00% | 4.18 | 4.27 | 4.16 | 3,669,300 |
| 24 Abr 2024 | 4.21 | 0.06 | 1.45% | 4.16 | 4.21 | 4.14 | 1,643,800 |
| 23 Abr 2024 | 4.15 | -0.09 | -2.12% | 4.19 | 4.23 | 4.13 | 1,906,700 |
| 22 Abr 2024 | 4.24 | -0.04 | -0.93% | 4.31 | 4.31 | 4.20 | 2,689,800 |
| 19 Abr 2024 | 4.28 | 0.14 | 3.38% | 4.14 | 4.30 | 4.12 | 3,939,500 |
| 18 Abr 2024 | 4.14 | 0.01 | 0.24% | 4.13 | 4.26 | 4.09 | 3,414,700 |
| 17 Abr 2024 | 4.13 | 0.02 | 0.49% | 4.13 | 4.18 | 4.08 | 2,339,200 |
| 16 Abr 2024 | 4.11 | 0.03 | 0.74% | 4.05 | 4.16 | 4.00 | 3,305,600 |
| 15 Abr 2024 | 4.08 | -0.14 | -3.32% | 4.21 | 4.22 | 4.03 | 4,649,100 |
| 12 Abr 2024 | 4.22 | -0.39 | -8.46% | 4.39 | 4.39 | 4.17 | 13,837,400 |
| 11 Abr 2024 | 4.61 | -0.05 | -1.07% | 4.67 | 4.70 | 4.56 | 2,563,400 |
| 10 Abr 2024 | 4.66 | -0.13 | -2.71% | 4.77 | 4.80 | 4.65 | 2,502,200 |
| 09 Abr 2024 | 4.79 | 0.01 | 0.21% | 4.78 | 4.86 | 4.77 | 1,512,700 |
| 08 Abr 2024 | 4.78 | 0.08 | 1.70% | 4.71 | 4.78 | 4.67 | 2,007,000 |
| 05 Abr 2024 | 4.70 | -0.05 | -1.05% | 4.75 | 4.77 | 4.61 | 1,316,600 |
| 04 Abr 2024 | 4.75 | -0.01 | -0.21% | 4.72 | 4.84 | 4.69 | 2,128,300 |
| 03 Abr 2024 | 4.76 | 0.06 | 1.28% | 4.72 | 4.85 | 4.65 | 3,013,700 |
| 02 Abr 2024 | 4.70 | 0.03 | 0.64% | 4.57 | 4.76 | 4.48 | 4,360,500 |
| 01 Abr 2024 | 4.67 | -0.19 | -3.91% | 4.82 | 4.89 | 4.60 | 3,153,000 |
| 28 Mar 2024 | 4.86 | 0.38 | 8.48% | 4.49 | 4.90 | 4.46 | 7,441,500 |
| 27 Mar 2024 | 4.48 | 0.16 | 3.70% | 4.34 | 4.48 | 4.31 | 3,625,900 |
| 26 Mar 2024 | 4.32 | 0.11 | 2.61% | 4.32 | 4.45 | 4.26 | 3,967,600 |
| 25 Mar 2024 | 4.21 | -0.02 | -0.47% | 4.25 | 4.25 | 4.18 | 1,519,100 |
| 22 Mar 2024 | 4.23 | -0.05 | -1.17% | 4.27 | 4.29 | 4.22 | 1,754,800 |
| 21 Mar 2024 | 4.28 | -0.06 | -1.38% | 4.34 | 4.37 | 4.27 | 1,317,400 |
| 20 Mar 2024 | 4.34 | 0.07 | 1.64% | 4.28 | 4.39 | 4.24 | 1,673,000 |
| 19 Mar 2024 | 4.27 | 0.00 | 0.00% | 4.28 | 4.30 | 4.24 | 1,074,800 |
| 18 Mar 2024 | 4.27 | -0.03 | -0.70% | 4.31 | 4.33 | 4.24 | 1,626,200 |
| 15 Mar 2024 | 4.30 | -0.08 | -1.83% | 4.38 | 4.42 | 4.29 | 1,605,600 |
| 14 Mar 2024 | 4.38 | 0.02 | 0.46% | 4.36 | 4.40 | 4.31 | 2,095,700 |
| 13 Mar 2024 | 4.36 | 0.02 | 0.46% | 4.31 | 4.37 | 4.29 | 1,507,300 |
| 12 Mar 2024 | 4.34 | 0.04 | 0.93% | 4.31 | 4.35 | 4.27 | 2,468,700 |
| 11 Mar 2024 | 4.30 | -0.04 | -0.92% | 4.34 | 4.39 | 4.28 | 2,015,900 |
| 08 Mar 2024 | 4.34 | 0.05 | 1.17% | 4.28 | 4.42 | 4.25 | 1,815,700 |
| 07 Mar 2024 | 4.29 | -0.01 | -0.23% | 4.31 | 4.34 | 4.27 | 5,946,300 |
| 06 Mar 2024 | 4.30 | -0.05 | -1.15% | 4.38 | 4.39 | 4.30 | 1,933,800 |
| 05 Mar 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.44 | 4.31 | 2,056,800 |
| 04 Mar 2024 | 4.35 | -0.07 | -1.58% | 4.45 | 4.49 | 4.35 | 2,304,000 |
| 01 Mar 2024 | 4.42 | -0.04 | -0.90% | 4.46 | 4.49 | 4.39 | 2,022,400 |
| 29 Feb 2024 | 4.46 | -0.03 | -0.67% | 4.49 | 4.49 | 4.41 | 2,248,900 |
| 28 Feb 2024 | 4.49 | 0.04 | 0.90% | 4.44 | 4.51 | 4.40 | 2,723,900 |
| 27 Feb 2024 | 4.45 | 0.16 | 3.73% | 4.32 | 4.45 | 4.32 | 3,445,000 |
| 26 Feb 2024 | 4.29 | -0.07 | -1.61% | 4.35 | 4.39 | 4.27 | 3,089,800 |
| 23 Feb 2024 | 4.36 | -0.14 | -3.11% | 4.50 | 4.53 | 4.35 | 2,497,200 |
| 22 Feb 2024 | 4.50 | 0.17 | 3.93% | 4.35 | 4.50 | 4.35 | 4,830,600 |
| 21 Feb 2024 | 4.33 | -0.02 | -0.46% | 4.35 | 4.40 | 4.30 | 2,373,200 |
| 20 Feb 2024 | 4.35 | 0.10 | 2.35% | 4.24 | 4.35 | 4.22 | 7,419,200 |
| 19 Feb 2024 | 4.25 | -0.01 | -0.23% | 4.26 | 4.28 | 4.22 | 2,963,000 |
| 16 Feb 2024 | 4.26 | 0.03 | 0.71% | 4.26 | 4.28 | 4.22 | 3,155,000 |
| 15 Feb 2024 | 4.23 | -0.04 | -0.94% | 4.28 | 4.30 | 4.23 | 3,707,000 |
| 14 Feb 2024 | 4.27 | -0.04 | -0.93% | 4.30 | 4.31 | 4.25 | 1,664,000 |
| 09 Feb 2024 | 4.31 | -0.09 | -2.05% | 4.43 | 4.45 | 4.30 | 11,448,000 |
| 08 Feb 2024 | 4.40 | -0.34 | -7.17% | 4.77 | 4.80 | 4.40 | 4,573,200 |
| 07 Feb 2024 | 4.74 | 0.09 | 1.94% | 4.66 | 4.74 | 4.55 | 2,248,600 |
| 06 Feb 2024 | 4.65 | 0.03 | 0.65% | 4.62 | 4.71 | 4.62 | 1,772,500 |
| 05 Feb 2024 | 4.62 | 0.01 | 0.22% | 4.63 | 4.66 | 4.57 | 1,936,000 |
