|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 21,72 | 12.988.100 | 21,77 | 21,07 | 21,25 | 00:00:00 | | 2003-03-14 | 21,26 | 13.848.700 | 22,10 | 21,16 | 21,77 | 00:00:00 | | 2003-03-17 | 22,56 | 15.267.800 | 22,67 | 21,01 | 21,25 | 00:00:00 | | 2003-03-18 | 22,81 | 9.193.900 | 23,00 | 22,45 | 22,88 | 00:00:00 | | 2003-03-19 | 23,33 | 11.398.700 | 23,35 | 22,70 | 22,85 | 00:00:00 | | 2003-03-20 | 23,53 | 10.698.200 | 23,66 | 22,75 | 22,78 | 00:00:00 | | 2003-03-21 | 24,65 | 18.484.800 | 24,90 | 23,76 | 23,89 | 00:00:00 | | 2003-03-24 | 23,63 | 10.964.200 | 24,04 | 23,45 | 23,75 | 00:00:00 | | 2003-03-25 | 24,14 | 9.397.300 | 24,46 | 23,57 | 23,57 | 00:00:00 | | 2003-03-26 | 24,17 | 6.461.300 | 24,35 | 23,88 | 23,90 | 00:00:00 | | 2003-03-27 | 24,12 | 7.552.700 | 24,42 | 23,68 | 24,01 | 00:00:00 | | 2003-03-28 | 24,45 | 7.736.700 | 24,59 | 23,88 | 24,12 | 00:00:00 | | 2003-03-31 | 23,71 | 9.251.900 | 24,10 | 23,65 | 23,75 | 00:00:00 | | 2003-04-01 | 24,23 | 9.689.000 | 24,40 | 23,75 | 24,15 | 00:00:00 | | 2003-04-02 | 25,11 | 13.884.500 | 25,32 | 24,62 | 24,80 | 00:00:00 | | 2003-04-03 | 24,94 | 10.313.700 | 25,49 | 24,90 | 25,40 | 00:00:00 | | 2003-04-04 | 25,58 | 10.113.600 | 25,65 | 25,09 | 25,34 | 00:00:00 | | 2003-04-07 | 25,64 | 12.796.300 | 26,73 | 25,60 | 26,46 | 00:00:00 | | 2003-04-08 | 25,99 | 8.949.700 | 26,10 | 25,45 | 25,85 | 00:00:00 | | 2003-04-09 | 25,73 | 10.140.100 | 26,41 | 25,58 | 26,05 | 00:00:00 | | 2003-04-10 | 25,72 | 7.215.900 | 25,90 | 25,41 | 25,73 | 00:00:00 | | 2003-04-11 | 25,59 | 8.002.200 | 26,26 | 25,42 | 26,00 | 00:00:00 | | 2003-04-14 | 26,54 | 10.041.200 | 26,60 | 25,88 | 25,98 | 00:00:00 | | 2003-04-15 | 26,87 | 13.327.300 | 27,40 | 26,28 | 26,51 | 00:00:00 | | 2003-04-16 | 26,50 | 18.636.300 | 27,70 | 26,25 | 27,54 | 00:00:00 | | 2003-04-17 | 27,31 | 11.055.000 | 27,47 | 26,50 | 26,50 | 00:00:00 | | 2003-04-21 | 27,45 | 8.337.900 | 27,74 | 27,16 | 27,31 | 00:00:00 | | 2003-04-22 | 28,68 | 13.899.900 | 28,80 | 27,17 | 27,32 | 00:00:00 | | 2003-04-23 | 29,44 | 15.108.200 | 29,69 | 28,65 | 28,75 | 00:00:00 | | 2003-04-24 | 28,56 | 12.139.800 | 28,85 | 28,31 | 28,73 | 00:00:00 | | 2003-04-25 | 27,96 | 11.300.700 | 28,76 | 27,65 | 28,75 | 00:00:00 | | 2003-04-28 | 28,81 | 9.481.100 | 28,91 | 28,00 | 28,00 | 00:00:00 | | 2003-04-29 | 29,14 | 12.232.300 | 29,25 | 28,63 | 28,69 | 00:00:00 | | 2003-04-30 | 29,35 | 14.738.100 | 29,65 | 28,81 | 29,14 | 00:00:00 | | 2003-05-01 | 29,28 | 10.261.200 | 29,56 | 28,69 | 29,35 | 00:00:00 | | 2003-05-02 | 29,86 | 10.634.900 | 30,05 | 29,09 | 29,15 | 00:00:00 | | 2003-05-05 | 30,36 | 13.997.200 | 30,95 | 30,00 | 30,00 | 00:00:00 | | 2003-05-06 | 30,71 | 12.208.100 | 31,05 | 29,97 | 30,25 | 00:00:00 | | 2003-05-07 | 30,82 | 10.721.500 | 30,99 | 30,16 | 30,45 | 00:00:00 | | 2003-05-08 | 29,96 | 10.890.100 | 30,53 | 29,82 | 30,45 | 00:00:00 | | 2003-05-09 | 30,08 | 8.820.500 | 30,18 | 29,58 | 30,08 | 00:00:00 | | 2003-05-12 | 30,94 | 8.801.900 | 30,99 | 29,77 | 30,08 | 00:00:00 | | 2003-05-13 | 30,72 | 7.476.000 | 31,05 | 30,36 | 30,94 | 00:00:00 | | 2003-05-14 | 30,49 | 7.515.000 | 30,97 | 30,28 | 30,73 | 00:00:00 | | 2003-05-15 | 31,04 | 10.648.700 | 31,35 | 30,76 | 30,80 | 00:00:00 | | 2003-05-16 | 31,25 | 9.273.900 | 31,50 | 30,90 | 31,04 | 00:00:00 | | 2003-05-19 | 30,42 | 8.306.200 | 31,25 | 30,23 | 31,25 | 00:00:00 | | 2003-05-20 | 30,43 | 8.688.400 | 30,79 | 30,05 | 30,42 | 00:00:00 | | 2003-05-21 | 30,55 | 8.389.500 | 30,60 | 29,93 | 30,10 | 00:00:00 | | 2003-05-22 | 30,49 | 8.651.800 | 30,69 | 30,27 | 30,40 | 00:00:00 | | 2003-05-23 | 30,90 | 5.751.600 | 31,01 | 30,37 | 30,55 | 00:00:00 | | 2003-05-27 | 32,05 | 11.224.800 | 32,14 | 30,50 | 30,70 | 00:00:00 | | 2003-05-28 | 32,55 | 12.017.300 | 32,83 | 32,07 | 32,20 | 00:00:00 | | 2003-05-29 | 32,27 | 9.548.300 | 32,89 | 32,19 | 32,75 | 00:00:00 | | 2003-05-30 | 32,86 | 10.683.100 | 33,07 | 32,42 | 32,59 | 00:00:00 | | 2003-06-02 | 33,92 | 13.337.100 | 34,58 | 33,32 | 33,35 | 00:00:00 | | 2003-06-03 | 33,82 | 11.581.300 | 34,38 | 33,74 | 33,92 | 00:00:00 | | 2003-06-04 | 34,69 | 13.171.500 | 34,83 | 33,40 | 33,65 | 00:00:00 | | 2003-06-05 | 35,10 | 10.380.500 | 35,29 | 34,41 | 34,69 | 00:00:00 | | 2003-06-06 | 35,13 | 11.835.400 | 36,52 | 35,01 | 35,77 | 00:00:00 | | 2003-06-09 | 33,76 | 10.274.000 | 34,78 | 33,60 | 34,60 | 00:00:00 | | 2003-06-10 | 34,08 | 10.879.300 | 34,34 | 33,87 | 34,00 | 00:00:00 | | 2003-06-11 | 34,54 | 9.252.300 | 34,79 | 33,91 | 34,30 | 00:00:00 | | 2003-06-12 | 34,70 | 9.632.500 | 35,12 | 34,23 | 34,99 | 00:00:00 | | 2003-06-13 | 34,70 | 6.746.500 | 35,05 | 34,34 | 34,85 | 00:00:00 | | 2003-06-16 | 35,95 | 9.417.400 | 35,95 | 34,85 | 34,95 | 00:00:00 | | 2003-06-17 | 36,09 | 9.515.500 | 36,20 | 35,63 | 35,99 | 00:00:00 | | 2003-06-18 | 35,07 | 11.336.300 | 35,83 | 34,80 | 35,60 | 00:00:00 | | 2003-06-19 | 34,45 | 10.874.200 | 35,30 | 34,05 | 35,25 | 00:00:00 | | 2003-06-20 | 34,80 | 14.781.400 | 35,17 | 34,58 | 34,85 | 00:00:00 | | 2003-06-23 | 33,85 | 9.876.500 | 34,75 | 33,61 | 34,55 | 00:00:00 | | 2003-06-24 | 34,30 | 8.236.100 | 34,43 | 33,50 | 33,75 | 00:00:00 | | 2003-06-25 | 33,99 | 8.978.200 | 34,82 | 33,79 | 34,30 | 00:00:00 | | 2003-06-26 | 34,40 | 6.316.400 | 34,40 | 33,50 | 34,00 | 00:00:00 | | 2003-06-27 | 33,90 | 6.674.600 | 34,44 | 33,80 | 34,40 | 00:00:00 | | 2003-06-30 | 34,18 | 7.847.900 | 34,47 | 33,64 | 34,25 | 00:00:00 | | 2003-07-01 | 34,21 | 10.439.900 | 34,21 | 33,05 | 33,84 | 00:00:00 | | 2003-07-02 | 34,37 | 7.459.100 | 34,51 | 34,04 | 34,24 | 00:00:00 | | 2003-07-03 | 34,13 | 4.376.600 | 34,34 | 33,70 | 33,80 | 00:00:00 | | 2003-07-07 | 35,07 | 9.773.400 | 35,24 | 34,40 | 34,48 | 00:00:00 | | 2003-07-08 | 35,40 | 6.165.500 | 35,44 | 34,90 | 35,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
