|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 35,40 | 6.165.500 | 35,44 | 34,90 | 35,07 | 00:00:00 | | 2003-07-09 | 35,66 | 9.640.700 | 36,12 | 35,40 | 35,48 | 00:00:00 | | 2003-07-10 | 35,01 | 7.622.500 | 35,63 | 34,72 | 35,45 | 00:00:00 | | 2003-07-11 | 35,76 | 6.973.600 | 35,97 | 35,18 | 35,21 | 00:00:00 | | 2003-07-14 | 37,30 | 12.088.000 | 37,56 | 35,78 | 36,48 | 00:00:00 | | 2003-07-15 | 37,29 | 11.553.500 | 37,88 | 37,01 | 37,54 | 00:00:00 | | 2003-07-16 | 36,25 | 14.435.700 | 38,26 | 36,00 | 38,26 | 00:00:00 | | 2003-07-17 | 35,04 | 12.002.000 | 36,25 | 34,82 | 36,25 | 00:00:00 | | 2003-07-18 | 35,33 | 7.596.000 | 35,50 | 34,85 | 35,23 | 00:00:00 | | 2003-07-21 | 34,43 | 11.938.000 | 35,11 | 33,50 | 35,10 | 00:00:00 | | 2003-07-22 | 34,94 | 9.538.500 | 35,06 | 34,26 | 34,50 | 00:00:00 | | 2003-07-23 | 34,86 | 7.764.200 | 35,13 | 34,60 | 35,10 | 00:00:00 | | 2003-07-24 | 34,58 | 8.595.200 | 35,36 | 34,52 | 35,35 | 00:00:00 | | 2003-07-25 | 35,47 | 8.693.400 | 35,51 | 34,47 | 34,75 | 00:00:00 | | 2003-07-28 | 35,49 | 8.228.700 | 35,82 | 35,16 | 35,47 | 00:00:00 | | 2003-07-29 | 35,24 | 9.207.500 | 35,59 | 34,75 | 35,58 | 00:00:00 | | 2003-07-30 | 35,06 | 5.860.400 | 35,58 | 35,03 | 35,50 | 00:00:00 | | 2003-07-31 | 35,05 | 8.761.300 | 35,81 | 34,98 | 35,65 | 00:00:00 | | 2003-08-01 | 33,36 | 20.439.300 | 35,09 | 33,23 | 35,08 | 00:00:00 | | 2003-08-04 | 33,73 | 15.744.400 | 33,80 | 32,40 | 33,36 | 00:00:00 | | 2003-08-05 | 32,76 | 12.309.200 | 33,70 | 32,73 | 33,65 | 00:00:00 | | 2003-08-06 | 32,99 | 12.232.200 | 33,27 | 32,50 | 33,00 | 00:00:00 | | 2003-08-07 | 32,85 | 9.218.200 | 33,08 | 32,52 | 32,76 | 00:00:00 | | 2003-08-08 | 32,99 | 6.296.700 | 33,24 | 32,66 | 33,22 | 00:00:00 | | 2003-08-11 | 33,22 | 6.982.000 | 33,68 | 32,94 | 32,99 | 00:00:00 | | 2003-08-12 | 33,64 | 8.519.300 | 33,78 | 33,30 | 33,47 | 00:00:00 | | 2003-08-13 | 33,43 | 6.716.000 | 33,83 | 33,13 | 33,80 | 00:00:00 | | 2003-08-14 | 33,90 | 6.993.000 | 33,95 | 33,21 | 33,43 | 00:00:00 | | 2003-08-15 | 33,66 | 3.542.300 | 34,00 | 33,48 | 34,00 | 00:00:00 | | 2003-08-18 | 34,05 | 7.126.400 | 34,10 | 33,66 | 34,10 | 00:00:00 | | 2003-08-19 | 34,19 | 8.275.200 | 34,41 | 33,83 | 34,15 | 00:00:00 | | 2003-08-20 | 34,83 | 9.319.200 | 35,03 | 34,05 | 34,68 | 00:00:00 | | 2003-08-21 | 34,60 | 8.675.600 | 35,43 | 34,38 | 35,05 | 00:00:00 | | 2003-08-22 | 33,92 | 8.131.400 | 35,15 | 33,82 | 34,83 | 00:00:00 | | 2003-08-25 | 33,74 | 6.126.200 | 33,88 | 33,27 | 33,72 | 00:00:00 | | 2003-08-26 | 33,38 | 9.840.600 | 34,56 | 33,00 | 33,50 | 00:00:00 | | 2003-08-27 | 33,26 | 6.019.800 | 33,40 | 33,06 | 33,15 | 00:00:00 | | 2003-08-28 | 33,91 | 5.600.000 | 34,07 | 33,12 | 33,26 | 00:00:00 | | 2003-08-29 | 34,22 | 5.862.800 | 34,30 | 33,78 | 33,96 | 00:00:00 | | 2003-09-02 | 34,70 | 8.424.200 | 35,03 | 34,08 | 34,42 | 00:00:00 | | 2003-09-03 | 34,86 | 7.478.400 | 35,04 | 34,55 | 34,70 | 00:00:00 | | 2003-09-04 | 34,68 | 6.254.600 | 34,95 | 34,57 | 34,87 | 00:00:00 | | 2003-09-05 | 34,19 | 6.752.900 | 34,69 | 34,16 | 34,49 | 00:00:00 | | 2003-09-08 | 34,65 | 5.748.400 | 34,80 | 34,26 | 34,34 | 00:00:00 | | 2003-09-09 | 34,26 | 5.257.900 | 34,66 | 34,21 | 34,50 | 00:00:00 | | 2003-09-10 | 33,38 | 9.825.500 | 34,27 | 33,16 | 33,92 | 00:00:00 | | 2003-09-11 | 33,68 | 6.717.500 | 34,15 | 33,52 | 33,75 | 00:00:00 | | 2003-09-12 | 34,00 | 6.251.300 | 34,13 | 33,44 | 33,52 | 00:00:00 | | 2003-09-15 | 33,97 | 5.058.200 | 34,21 | 33,72 | 34,00 | 00:00:00 | | 2003-09-16 | 34,60 | 6.846.900 | 34,68 | 33,87 | 33,89 | 00:00:00 | | 2003-09-17 | 34,66 | 7.692.500 | 34,84 | 34,52 | 34,60 | 00:00:00 | | 2003-09-18 | 35,74 | 14.752.000 | 35,87 | 34,62 | 34,87 | 00:00:00 | | 2003-09-19 | 35,49 | 12.211.800 | 35,80 | 35,11 | 35,50 | 00:00:00 | | 2003-09-22 | 34,99 | 9.198.100 | 35,06 | 34,56 | 35,01 | 00:00:00 | | 2003-09-23 | 35,45 | 8.583.700 | 35,46 | 34,61 | 34,99 | 00:00:00 | | 2003-09-24 | 34,87 | 11.445.500 | 35,75 | 34,79 | 35,50 | 00:00:00 | | 2003-09-25 | 34,48 | 8.682.300 | 35,24 | 34,43 | 35,00 | 00:00:00 | | 2003-09-26 | 34,19 | 10.336.800 | 34,71 | 33,94 | 34,52 | 00:00:00 | | 2003-09-29 | 34,65 | 6.481.500 | 34,80 | 34,12 | 34,40 | 00:00:00 | | 2003-09-30 | 34,33 | 9.570.000 | 34,70 | 33,86 | 34,60 | 00:00:00 | | 2003-10-01 | 35,38 | 11.368.400 | 35,48 | 34,56 | 34,70 | 00:00:00 | | 2003-10-02 | 35,02 | 7.329.000 | 35,25 | 34,78 | 35,15 | 00:00:00 | | 2003-10-03 | 35,17 | 11.020.900 | 35,80 | 35,00 | 35,68 | 00:00:00 | | 2003-10-06 | 35,55 | 7.475.700 | 35,71 | 35,12 | 35,20 | 00:00:00 | | 2003-10-07 | 36,09 | 11.345.300 | 36,16 | 35,17 | 35,55 | 00:00:00 | | 2003-10-08 | 35,61 | 9.122.600 | 36,21 | 35,56 | 36,20 | 00:00:00 | | 2003-10-09 | 35,70 | 9.138.000 | 36,15 | 35,49 | 36,05 | 00:00:00 | | 2003-10-10 | 35,52 | 5.649.300 | 35,84 | 35,43 | 35,70 | 00:00:00 | | 2003-10-13 | 36,44 | 7.584.400 | 36,47 | 35,56 | 35,56 | 00:00:00 | | 2003-10-14 | 36,78 | 7.239.600 | 36,78 | 36,15 | 36,50 | 00:00:00 | | 2003-10-15 | 36,60 | 7.431.100 | 36,98 | 36,26 | 36,94 | 00:00:00 | | 2003-10-16 | 36,84 | 6.902.200 | 36,99 | 36,50 | 36,55 | 00:00:00 | | 2003-10-17 | 36,34 | 5.893.700 | 36,92 | 36,16 | 36,62 | 00:00:00 | | 2003-10-20 | 36,60 | 7.403.400 | 36,60 | 35,97 | 36,15 | 00:00:00 | | 2003-10-21 | 36,67 | 7.525.900 | 36,90 | 36,35 | 36,60 | 00:00:00 | | 2003-10-22 | 34,98 | 19.397.500 | 35,41 | 34,69 | 35,07 | 00:00:00 | | 2003-10-23 | 35,00 | 10.030.800 | 35,40 | 34,70 | 34,70 | 00:00:00 | | 2003-10-24 | 34,77 | 7.625.600 | 35,10 | 34,63 | 35,00 | 00:00:00 | | 2003-10-27 | 34,95 | 9.827.700 | 35,28 | 34,79 | 35,25 | 00:00:00 | | 2003-10-28 | 35,55 | 11.744.200 | 35,69 | 34,99 | 35,00 | 00:00:00 | | 2003-10-29 | 35,93 | 7.608.300 | 36,05 | 35,36 | 35,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
