|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 40,35 | 9.655.500 | 40,45 | 39,95 | 40,40 | 00:00:00 | | 2004-02-26 | 40,56 | 6.612.000 | 40,66 | 40,15 | 40,35 | 00:00:00 | | 2004-02-27 | 41,02 | 9.295.700 | 41,20 | 40,56 | 40,66 | 00:00:00 | | 2004-03-01 | 41,53 | 10.655.400 | 41,61 | 41,12 | 41,23 | 00:00:00 | | 2004-03-02 | 41,67 | 8.802.700 | 41,98 | 41,40 | 41,42 | 00:00:00 | | 2004-03-03 | 42,10 | 7.990.900 | 42,15 | 41,50 | 41,68 | 00:00:00 | | 2004-03-04 | 42,60 | 9.311.600 | 42,65 | 42,00 | 42,00 | 00:00:00 | | 2004-03-05 | 43,01 | 16.242.100 | 43,84 | 42,35 | 42,60 | 00:00:00 | | 2004-03-08 | 42,94 | 8.789.300 | 43,49 | 42,92 | 43,04 | 00:00:00 | | 2004-03-09 | 42,47 | 9.036.700 | 42,94 | 42,29 | 42,94 | 00:00:00 | | 2004-03-10 | 42,03 | 10.364.300 | 42,49 | 41,80 | 42,49 | 00:00:00 | | 2004-03-11 | 41,31 | 11.924.500 | 42,34 | 41,20 | 41,75 | 00:00:00 | | 2004-03-12 | 41,52 | 10.815.400 | 41,64 | 41,13 | 41,35 | 00:00:00 | | 2004-03-15 | 40,93 | 7.970.000 | 41,32 | 40,75 | 41,28 | 00:00:00 | | 2004-03-16 | 41,33 | 7.481.600 | 41,50 | 41,00 | 41,15 | 00:00:00 | | 2004-03-17 | 42,28 | 8.745.600 | 42,45 | 41,69 | 41,69 | 00:00:00 | | 2004-03-18 | 42,02 | 10.219.700 | 42,12 | 41,70 | 41,80 | 00:00:00 | | 2004-03-19 | 41,33 | 9.468.900 | 42,35 | 41,15 | 42,02 | 00:00:00 | | 2004-03-22 | 40,80 | 9.690.300 | 41,25 | 40,44 | 41,25 | 00:00:00 | | 2004-03-23 | 40,98 | 10.830.000 | 41,40 | 40,85 | 41,15 | 00:00:00 | | 2004-03-24 | 40,74 | 7.835.100 | 41,06 | 40,54 | 40,99 | 00:00:00 | | 2004-03-25 | 41,50 | 8.173.900 | 41,62 | 40,70 | 40,85 | 00:00:00 | | 2004-03-26 | 41,25 | 6.019.400 | 41,68 | 41,20 | 41,30 | 00:00:00 | | 2004-03-29 | 42,06 | 7.541.100 | 42,17 | 41,47 | 41,47 | 00:00:00 | | 2004-03-30 | 41,98 | 7.785.300 | 42,21 | 41,85 | 42,06 | 00:00:00 | | 2004-03-31 | 41,95 | 7.842.800 | 42,24 | 41,74 | 42,09 | 00:00:00 | | 2004-04-01 | 42,26 | 10.295.200 | 42,40 | 41,94 | 41,95 | 00:00:00 | | 2004-04-02 | 41,53 | 12.806.900 | 42,57 | 41,10 | 42,50 | 00:00:00 | | 2004-04-05 | 41,75 | 10.003.200 | 41,75 | 41,13 | 41,28 | 00:00:00 | | 2004-04-06 | 41,50 | 7.845.200 | 41,60 | 41,35 | 41,60 | 00:00:00 | | 2004-04-07 | 41,37 | 7.224.700 | 41,57 | 41,22 | 41,50 | 00:00:00 | | 2004-04-08 | 41,15 | 4.961.800 | 41,77 | 41,00 | 41,75 | 00:00:00 | | 2004-04-12 | 41,56 | 4.989.800 | 41,57 | 41,11 | 41,16 | 00:00:00 | | 2004-04-13 | 40,04 | 11.592.300 | 41,64 | 40,00 | 41,64 | 00:00:00 | | 2004-04-14 | 39,27 | 12.978.200 | 40,03 | 39,01 | 39,66 | 00:00:00 | | 2004-04-15 | 38,77 | 15.835.000 | 39,57 | 38,24 | 39,34 | 00:00:00 | | 2004-04-16 | 39,26 | 9.741.200 | 39,56 | 38,91 | 39,02 | 00:00:00 | | 2004-04-19 | 39,36 | 7.395.300 | 39,45 | 38,87 | 39,25 | 00:00:00 | | 2004-04-20 | 38,54 | 9.028.300 | 39,49 | 38,50 | 39,42 | 00:00:00 | | 2004-04-21 | 37,68 | 18.611.600 | 38,54 | 37,45 | 38,54 | 00:00:00 | | 2004-04-22 | 38,38 | 14.094.200 | 38,68 | 37,52 | 37,70 | 00:00:00 | | 2004-04-23 | 38,30 | 7.214.500 | 38,45 | 37,92 | 38,40 | 00:00:00 | | 2004-04-26 | 38,55 | 7.071.300 | 39,58 | 38,26 | 38,31 | 00:00:00 | | 2004-04-27 | 38,62 | 8.743.600 | 38,95 | 38,37 | 38,56 | 00:00:00 | | 2004-04-28 | 37,93 | 7.048.500 | 38,55 | 37,89 | 38,55 | 00:00:00 | | 2004-04-29 | 37,65 | 10.451.500 | 38,42 | 37,46 | 37,97 | 00:00:00 | | 2004-04-30 | 37,60 | 7.720.300 | 38,00 | 37,55 | 37,80 | 00:00:00 | | 2004-05-03 | 37,86 | 8.119.800 | 38,01 | 37,47 | 38,01 | 00:00:00 | | 2004-05-04 | 38,31 | 9.740.200 | 38,75 | 37,81 | 37,93 | 00:00:00 | | 2004-05-05 | 38,05 | 8.968.500 | 38,45 | 37,90 | 38,31 | 00:00:00 | | 2004-05-06 | 37,60 | 7.717.600 | 38,05 | 37,32 | 37,80 | 00:00:00 | | 2004-05-07 | 36,48 | 11.997.100 | 37,71 | 36,47 | 37,49 | 00:00:00 | | 2004-05-10 | 35,41 | 21.494.000 | 36,00 | 34,62 | 35,95 | 00:00:00 | | 2004-05-11 | 35,19 | 16.613.700 | 35,90 | 34,93 | 35,90 | 00:00:00 | | 2004-05-12 | 35,77 | 16.881.200 | 35,78 | 34,76 | 35,30 | 00:00:00 | | 2004-05-13 | 35,75 | 11.896.100 | 36,39 | 35,48 | 35,55 | 00:00:00 | | 2004-05-14 | 35,66 | 9.251.400 | 36,24 | 35,33 | 35,73 | 00:00:00 | | 2004-05-17 | 35,31 | 10.311.700 | 35,47 | 34,75 | 35,06 | 00:00:00 | | 2004-05-18 | 35,57 | 8.825.600 | 35,97 | 35,49 | 35,68 | 00:00:00 | | 2004-05-19 | 35,74 | 10.945.700 | 36,30 | 35,71 | 36,00 | 00:00:00 | | 2004-05-20 | 35,91 | 7.384.700 | 36,30 | 35,75 | 35,75 | 00:00:00 | | 2004-05-21 | 36,08 | 7.116.500 | 36,24 | 35,87 | 35,88 | 00:00:00 | | 2004-05-24 | 36,08 | 6.079.600 | 36,47 | 35,90 | 36,27 | 00:00:00 | | 2004-05-25 | 36,84 | 8.236.600 | 36,90 | 35,80 | 36,09 | 00:00:00 | | 2004-05-26 | 36,83 | 6.704.000 | 37,02 | 36,50 | 36,85 | 00:00:00 | | 2004-05-27 | 36,95 | 8.163.000 | 37,10 | 36,51 | 36,99 | 00:00:00 | | 2004-05-28 | 36,84 | 4.311.000 | 36,96 | 36,66 | 36,87 | 00:00:00 | | 2004-06-01 | 36,85 | 5.619.300 | 37,05 | 36,50 | 36,84 | 00:00:00 | | 2004-06-02 | 37,30 | 6.267.600 | 37,39 | 36,75 | 37,05 | 00:00:00 | | 2004-06-03 | 36,96 | 7.280.700 | 37,20 | 36,84 | 37,15 | 00:00:00 | | 2004-06-04 | 37,28 | 5.832.100 | 37,49 | 37,15 | 37,30 | 00:00:00 | | 2004-06-07 | 38,14 | 7.368.400 | 38,15 | 37,52 | 37,53 | 00:00:00 | | 2004-06-08 | 38,06 | 7.042.800 | 38,19 | 37,78 | 38,05 | 00:00:00 | | 2004-06-09 | 37,68 | 6.053.000 | 38,04 | 37,60 | 37,99 | 00:00:00 | | 2004-06-10 | 37,80 | 5.198.600 | 37,80 | 37,48 | 37,71 | 00:00:00 | | 2004-06-14 | 37,57 | 6.317.600 | 37,73 | 37,02 | 37,73 | 00:00:00 | | 2004-06-15 | 37,25 | 8.166.300 | 37,66 | 37,19 | 37,60 | 00:00:00 | | 2004-06-16 | 37,32 | 5.895.200 | 37,48 | 37,09 | 37,28 | 00:00:00 | | 2004-06-17 | 37,32 | 5.747.200 | 37,59 | 37,13 | 37,28 | 00:00:00 | | 2004-06-18 | 37,23 | 12.953.300 | 37,66 | 37,13 | 37,41 | 00:00:00 | | 2004-06-21 | 37,00 | 5.511.700 | 37,39 | 36,90 | 37,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
