|
 JP Morgan Chase & - [Ticker: JPM] |     | | Última Transacción | 112,240 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +1,050 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 112,890 | Mínimo | 111,740 | | Volumen | 16.031.891 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 101,110 x 1.200 - 101,120 x 400 | Yield | | | Cierre Anterior | 111,190 | PER | 0,00% | | Apertura | 112,380 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para JPM desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 21,92 | 10.599.200 | 21,95 | 21,42 | 21,42 | 00:00:00 | | 2002-11-15 | 22,09 | 12.308.100 | 22,35 | 21,46 | 21,93 | 00:00:00 | | 2002-11-18 | 21,89 | 9.986.300 | 22,40 | 21,70 | 22,24 | 00:00:00 | | 2002-11-19 | 21,95 | 8.207.300 | 22,10 | 21,63 | 21,66 | 00:00:00 | | 2002-11-20 | 23,72 | 19.718.200 | 23,80 | 22,15 | 22,30 | 00:00:00 | | 2002-11-21 | 24,89 | 20.578.600 | 24,89 | 23,76 | 24,05 | 00:00:00 | | 2002-11-22 | 24,99 | 14.654.500 | 25,28 | 24,31 | 24,31 | 00:00:00 | | 2002-11-25 | 24,95 | 10.104.600 | 25,22 | 24,51 | 25,00 | 00:00:00 | | 2002-11-26 | 24,19 | 9.448.600 | 24,96 | 24,10 | 24,90 | 00:00:00 | | 2002-11-27 | 25,19 | 11.766.600 | 25,20 | 24,40 | 24,55 | 00:00:00 | | 2002-11-29 | 25,17 | 4.637.400 | 25,70 | 25,11 | 25,40 | 00:00:00 | | 2002-12-02 | 25,22 | 12.493.900 | 26,14 | 24,80 | 25,99 | 00:00:00 | | 2002-12-03 | 24,61 | 12.677.900 | 25,11 | 24,40 | 25,10 | 00:00:00 | | 2002-12-04 | 24,70 | 9.266.800 | 25,20 | 24,05 | 24,62 | 00:00:00 | | 2002-12-05 | 23,61 | 11.451.300 | 24,71 | 23,54 | 24,70 | 00:00:00 | | 2002-12-06 | 24,43 | 13.236.200 | 24,70 | 22,80 | 22,96 | 00:00:00 | | 2002-12-09 | 23,26 | 9.414.800 | 24,00 | 23,09 | 23,86 | 00:00:00 | | 2002-12-10 | 24,15 | 8.975.700 | 24,20 | 23,27 | 23,27 | 00:00:00 | | 2002-12-11 | 24,09 | 6.803.600 | 24,30 | 23,70 | 23,86 | 00:00:00 | | 2002-12-12 | 24,15 | 8.396.500 | 24,75 | 23,87 | 24,09 | 00:00:00 | | 2002-12-13 | 23,62 | 8.218.200 | 24,05 | 23,51 | 23,95 | 00:00:00 | | 2002-12-16 | 24,80 | 7.942.600 | 24,83 | 23,55 | 23,80 | 00:00:00 | | 2002-12-17 | 25,02 | 11.435.100 | 25,59 | 24,66 | 24,80 | 00:00:00 | | 2002-12-18 | 24,00 | 14.182.700 | 24,58 | 23,90 | 24,45 | 00:00:00 | | 2002-12-19 | 23,33 | 13.923.400 | 24,19 | 22,86 | 24,01 | 00:00:00 | | 2002-12-20 | 24,87 | 15.517.500 | 24,87 | 23,66 | 23,80 | 00:00:00 | | 2002-12-23 | 24,71 | 9.285.700 | 24,99 | 24,30 | 24,40 | 00:00:00 | | 2002-12-24 | 24,20 | 3.772.400 | 24,61 | 24,03 | 24,60 | 00:00:00 | | 2002-12-26 | 24,45 | 5.838.500 | 24,88 | 24,19 | 24,20 | 00:00:00 | | 2002-12-27 | 23,80 | 7.220.200 | 24,46 | 23,67 | 24,45 | 00:00:00 | | 2002-12-30 | 23,99 | 7.389.700 | 24,10 | 23,61 | 24,01 | 00:00:00 | | 2002-12-31 | 24,00 | 6.215.300 | 24,15 | 23,69 | 23,99 | 00:00:00 | | 2003-01-02 | 25,44 | 16.739.100 | 25,50 | 24,80 | 25,25 | 00:00:00 | | 2003-01-03 | 25,94 | 12.525.700 | 25,99 | 25,20 | 25,50 | 00:00:00 | | 2003-01-06 | 27,98 | 22.932.400 | 28,10 | 25,96 | 26,00 | 00:00:00 | | 2003-01-07 | 27,84 | 17.837.500 | 28,29 | 27,62 | 27,98 | 00:00:00 | | 2003-01-08 | 26,77 | 15.857.300 | 27,25 | 26,51 | 27,25 | 00:00:00 | | 2003-01-09 | 27,30 | 11.205.600 | 27,39 | 26,85 | 26,85 | 00:00:00 | | 2003-01-10 | 27,09 | 8.725.900 | 27,69 | 26,75 | 26,85 | 00:00:00 | | 2003-01-13 | 27,28 | 9.290.600 | 27,69 | 27,21 | 27,40 | 00:00:00 | | 2003-01-14 | 27,59 | 8.216.900 | 27,75 | 27,14 | 27,50 | 00:00:00 | | 2003-01-15 | 27,08 | 8.147.800 | 27,64 | 26,82 | 27,55 | 00:00:00 | | 2003-01-16 | 26,78 | 7.734.500 | 27,32 | 26,51 | 27,08 | 00:00:00 | | 2003-01-17 | 26,19 | 9.809.500 | 26,84 | 26,03 | 26,35 | 00:00:00 | | 2003-01-21 | 25,42 | 10.367.800 | 26,60 | 25,27 | 26,52 | 00:00:00 | | 2003-01-22 | 24,70 | 16.066.100 | 25,42 | 24,60 | 25,42 | 00:00:00 | | 2003-01-23 | 25,13 | 8.020.000 | 25,26 | 24,50 | 25,10 | 00:00:00 | | 2003-01-24 | 23,81 | 11.709.500 | 25,13 | 23,56 | 24,85 | 00:00:00 | | 2003-01-27 | 23,29 | 8.787.500 | 24,10 | 23,06 | 23,75 | 00:00:00 | | 2003-01-28 | 23,51 | 10.567.800 | 23,95 | 23,24 | 23,60 | 00:00:00 | | 2003-01-29 | 23,50 | 9.989.200 | 23,66 | 22,76 | 23,20 | 00:00:00 | | 2003-01-30 | 23,04 | 9.122.100 | 23,85 | 22,83 | 23,50 | 00:00:00 | | 2003-01-31 | 23,34 | 9.560.900 | 23,49 | 22,70 | 22,75 | 00:00:00 | | 2003-02-03 | 23,58 | 7.833.000 | 23,87 | 23,34 | 23,50 | 00:00:00 | | 2003-02-04 | 23,05 | 8.152.200 | 23,59 | 22,75 | 23,59 | 00:00:00 | | 2003-02-05 | 22,94 | 8.414.600 | 23,69 | 22,78 | 23,25 | 00:00:00 | | 2003-02-06 | 22,31 | 8.906.400 | 22,73 | 22,20 | 22,67 | 00:00:00 | | 2003-02-07 | 21,98 | 9.526.700 | 22,64 | 21,80 | 22,60 | 00:00:00 | | 2003-02-10 | 22,10 | 9.080.900 | 22,30 | 21,76 | 22,00 | 00:00:00 | | 2003-02-11 | 22,00 | 12.582.400 | 22,45 | 21,94 | 22,45 | 00:00:00 | | 2003-02-12 | 21,51 | 9.567.700 | 22,22 | 21,51 | 22,00 | 00:00:00 | | 2003-02-13 | 21,29 | 10.872.500 | 21,53 | 20,86 | 21,50 | 00:00:00 | | 2003-02-14 | 21,85 | 8.881.000 | 21,95 | 21,17 | 21,30 | 00:00:00 | | 2003-02-18 | 22,50 | 9.225.300 | 22,86 | 22,07 | 22,08 | 00:00:00 | | 2003-02-19 | 22,50 | 8.084.700 | 22,65 | 22,30 | 22,50 | 00:00:00 | | 2003-02-20 | 22,69 | 7.140.000 | 22,80 | 22,38 | 22,60 | 00:00:00 | | 2003-02-21 | 22,88 | 8.525.100 | 23,10 | 22,15 | 22,59 | 00:00:00 | | 2003-02-24 | 22,30 | 7.695.700 | 22,89 | 22,19 | 22,89 | 00:00:00 | | 2003-02-25 | 22,55 | 10.674.500 | 22,55 | 21,72 | 22,00 | 00:00:00 | | 2003-02-26 | 22,34 | 6.608.100 | 22,60 | 22,10 | 22,35 | 00:00:00 | | 2003-02-27 | 22,66 | 8.760.600 | 23,00 | 22,21 | 22,40 | 00:00:00 | | 2003-02-28 | 22,68 | 7.684.900 | 23,00 | 22,51 | 22,64 | 00:00:00 | | 2003-03-03 | 22,85 | 8.083.200 | 23,33 | 22,66 | 23,15 | 00:00:00 | | 2003-03-04 | 22,40 | 7.706.700 | 22,90 | 22,40 | 22,85 | 00:00:00 | | 2003-03-05 | 22,81 | 7.670.600 | 22,81 | 22,35 | 22,41 | 00:00:00 | | 2003-03-06 | 22,00 | 10.613.600 | 22,53 | 21,96 | 22,42 | 00:00:00 | | 2003-03-07 | 22,29 | 9.272.100 | 22,80 | 21,57 | 21,69 | 00:00:00 | | 2003-03-10 | 21,44 | 8.585.100 | 22,19 | 21,35 | 21,87 | 00:00:00 | | 2003-03-11 | 20,75 | 12.601.900 | 21,80 | 20,67 | 21,55 | 00:00:00 | | 2003-03-12 | 20,75 | 16.405.900 | 21,00 | 20,13 | 20,50 | 00:00:00 | | 2003-03-13 | 21,72 | 12.988.100 | 21,77 | 21,07 | 21,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
