|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 35,93 | 7.608.300 | 36,05 | 35,36 | 35,55 | 00:00:00 | | 2003-10-30 | 35,84 | 6.897.700 | 36,20 | 35,73 | 36,15 | 00:00:00 | | 2003-10-31 | 35,90 | 6.287.600 | 36,17 | 35,81 | 35,90 | 00:00:00 | | 2003-11-03 | 36,71 | 8.157.200 | 36,75 | 36,05 | 36,22 | 00:00:00 | | 2003-11-04 | 36,60 | 6.485.500 | 36,76 | 36,28 | 36,30 | 00:00:00 | | 2003-11-05 | 36,53 | 5.912.300 | 36,74 | 36,30 | 36,56 | 00:00:00 | | 2003-11-06 | 36,31 | 9.049.600 | 36,54 | 36,11 | 36,54 | 00:00:00 | | 2003-11-07 | 36,04 | 6.347.600 | 36,48 | 36,02 | 36,34 | 00:00:00 | | 2003-11-10 | 35,89 | 4.639.500 | 36,10 | 35,65 | 36,01 | 00:00:00 | | 2003-11-11 | 36,04 | 4.123.200 | 36,17 | 35,53 | 35,55 | 00:00:00 | | 2003-11-12 | 35,89 | 7.141.100 | 36,27 | 35,76 | 36,10 | 00:00:00 | | 2003-11-13 | 35,86 | 4.597.500 | 36,00 | 35,61 | 35,81 | 00:00:00 | | 2003-11-14 | 35,46 | 7.224.800 | 35,97 | 35,10 | 35,70 | 00:00:00 | | 2003-11-17 | 35,41 | 5.762.000 | 35,55 | 35,07 | 35,20 | 00:00:00 | | 2003-11-18 | 34,89 | 6.955.200 | 35,55 | 34,81 | 35,42 | 00:00:00 | | 2003-11-19 | 34,76 | 9.797.800 | 35,14 | 34,70 | 34,89 | 00:00:00 | | 2003-11-20 | 34,63 | 7.517.200 | 35,21 | 34,45 | 34,74 | 00:00:00 | | 2003-11-21 | 35,00 | 6.834.200 | 35,14 | 34,75 | 34,85 | 00:00:00 | | 2003-11-24 | 35,27 | 7.258.700 | 35,36 | 34,99 | 35,17 | 00:00:00 | | 2003-11-25 | 35,53 | 5.539.000 | 35,64 | 35,10 | 35,15 | 00:00:00 | | 2003-11-26 | 35,51 | 3.922.400 | 35,65 | 35,20 | 35,30 | 00:00:00 | | 2003-11-28 | 35,40 | 2.447.600 | 35,49 | 35,25 | 35,30 | 00:00:00 | | 2003-12-01 | 35,66 | 6.957.000 | 35,70 | 35,36 | 35,61 | 00:00:00 | | 2003-12-02 | 35,81 | 6.301.200 | 35,90 | 35,58 | 35,70 | 00:00:00 | | 2003-12-03 | 35,80 | 7.612.400 | 35,99 | 35,63 | 35,81 | 00:00:00 | | 2003-12-04 | 35,39 | 6.089.700 | 35,70 | 35,23 | 35,65 | 00:00:00 | | 2003-12-05 | 34,96 | 6.769.400 | 35,33 | 34,85 | 35,17 | 00:00:00 | | 2003-12-08 | 35,46 | 6.070.400 | 35,47 | 34,73 | 34,73 | 00:00:00 | | 2003-12-09 | 34,83 | 7.684.300 | 35,50 | 34,70 | 35,46 | 00:00:00 | | 2003-12-10 | 34,67 | 6.405.900 | 35,05 | 34,50 | 34,76 | 00:00:00 | | 2003-12-11 | 34,98 | 7.650.900 | 35,13 | 34,55 | 34,82 | 00:00:00 | | 2003-12-12 | 35,09 | 5.457.900 | 35,17 | 34,90 | 35,16 | 00:00:00 | | 2003-12-15 | 35,26 | 8.140.500 | 35,56 | 35,11 | 35,50 | 00:00:00 | | 2003-12-16 | 35,72 | 7.330.600 | 35,74 | 35,32 | 35,40 | 00:00:00 | | 2003-12-17 | 35,66 | 7.282.300 | 35,75 | 35,28 | 35,73 | 00:00:00 | | 2003-12-18 | 35,65 | 7.733.000 | 35,74 | 35,19 | 35,74 | 00:00:00 | | 2003-12-19 | 35,78 | 12.023.200 | 35,78 | 35,34 | 35,75 | 00:00:00 | | 2003-12-22 | 36,10 | 8.872.000 | 36,11 | 35,65 | 35,77 | 00:00:00 | | 2003-12-23 | 36,17 | 7.058.300 | 36,29 | 35,99 | 36,06 | 00:00:00 | | 2003-12-24 | 36,13 | 2.007.000 | 36,25 | 36,03 | 36,18 | 00:00:00 | | 2003-12-26 | 36,22 | 1.347.300 | 36,31 | 36,12 | 36,27 | 00:00:00 | | 2003-12-29 | 36,53 | 5.532.000 | 36,54 | 36,23 | 36,27 | 00:00:00 | | 2003-12-30 | 36,60 | 5.358.700 | 36,68 | 36,52 | 36,54 | 00:00:00 | | 2003-12-31 | 36,73 | 6.141.100 | 36,84 | 36,60 | 36,80 | 00:00:00 | | 2004-01-02 | 36,62 | 9.280.500 | 37,07 | 36,53 | 36,56 | 00:00:00 | | 2004-01-05 | 36,55 | 9.715.400 | 36,86 | 36,30 | 36,66 | 00:00:00 | | 2004-01-06 | 37,47 | 21.209.800 | 37,57 | 37,09 | 37,15 | 00:00:00 | | 2004-01-07 | 38,02 | 14.472.600 | 38,09 | 37,49 | 37,50 | 00:00:00 | | 2004-01-08 | 38,67 | 11.834.300 | 38,77 | 38,06 | 38,10 | 00:00:00 | | 2004-01-09 | 38,76 | 10.569.000 | 39,14 | 38,35 | 38,40 | 00:00:00 | | 2004-01-12 | 38,79 | 7.044.400 | 39,15 | 38,42 | 38,50 | 00:00:00 | | 2004-01-13 | 38,90 | 7.205.200 | 38,95 | 38,45 | 38,80 | 00:00:00 | | 2004-01-14 | 39,22 | 8.672.300 | 39,33 | 38,93 | 39,08 | 00:00:00 | | 2004-01-15 | 38,92 | 50.329.900 | 39,95 | 38,70 | 39,85 | 00:00:00 | | 2004-01-16 | 39,27 | 18.767.200 | 39,28 | 38,95 | 39,00 | 00:00:00 | | 2004-01-20 | 39,09 | 18.914.100 | 39,52 | 38,88 | 39,40 | 00:00:00 | | 2004-01-21 | 40,10 | 20.679.600 | 40,10 | 38,97 | 39,09 | 00:00:00 | | 2004-01-22 | 39,94 | 15.683.600 | 40,53 | 39,75 | 40,04 | 00:00:00 | | 2004-01-23 | 39,60 | 10.503.600 | 40,29 | 39,37 | 39,94 | 00:00:00 | | 2004-01-26 | 40,26 | 12.289.900 | 40,28 | 39,33 | 39,45 | 00:00:00 | | 2004-01-27 | 40,03 | 9.141.000 | 40,22 | 39,89 | 40,15 | 00:00:00 | | 2004-01-28 | 39,12 | 14.578.500 | 40,18 | 38,94 | 40,00 | 00:00:00 | | 2004-01-29 | 39,05 | 12.886.900 | 39,40 | 38,40 | 39,17 | 00:00:00 | | 2004-01-30 | 38,89 | 8.622.300 | 39,13 | 38,74 | 39,05 | 00:00:00 | | 2004-02-02 | 39,01 | 8.810.200 | 39,40 | 38,86 | 39,10 | 00:00:00 | | 2004-02-03 | 39,13 | 6.921.800 | 39,16 | 38,76 | 39,10 | 00:00:00 | | 2004-02-04 | 38,92 | 7.851.100 | 39,23 | 38,85 | 39,12 | 00:00:00 | | 2004-02-05 | 38,96 | 6.487.100 | 39,20 | 38,61 | 39,11 | 00:00:00 | | 2004-02-06 | 39,73 | 7.312.300 | 39,82 | 38,91 | 39,00 | 00:00:00 | | 2004-02-09 | 39,51 | 6.090.000 | 39,90 | 39,51 | 39,85 | 00:00:00 | | 2004-02-10 | 39,48 | 7.191.400 | 39,71 | 39,32 | 39,43 | 00:00:00 | | 2004-02-11 | 40,27 | 11.688.200 | 40,39 | 39,52 | 39,58 | 00:00:00 | | 2004-02-12 | 40,36 | 8.121.300 | 40,40 | 39,98 | 40,22 | 00:00:00 | | 2004-02-13 | 40,16 | 6.907.200 | 40,65 | 40,00 | 40,47 | 00:00:00 | | 2004-02-17 | 40,66 | 8.309.400 | 40,81 | 40,25 | 40,42 | 00:00:00 | | 2004-02-18 | 40,48 | 7.170.700 | 40,74 | 40,35 | 40,67 | 00:00:00 | | 2004-02-19 | 40,82 | 14.877.300 | 41,12 | 40,47 | 40,73 | 00:00:00 | | 2004-02-20 | 40,57 | 9.572.100 | 40,87 | 40,34 | 40,82 | 00:00:00 | | 2004-02-23 | 40,31 | 8.355.200 | 40,67 | 40,17 | 40,58 | 00:00:00 | | 2004-02-24 | 40,20 | 10.757.900 | 40,59 | 40,03 | 40,10 | 00:00:00 | | 2004-02-25 | 40,35 | 9.655.500 | 40,45 | 39,95 | 40,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
