|
 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 | | 2004-06-21 | 37,00 | 5.511.700 | 37,39 | 36,90 | 37,20 | 00:00:00 | | 2004-06-22 | 36,96 | 9.628.200 | 37,02 | 36,70 | 37,00 | 00:00:00 | | 2004-06-23 | 37,62 | 9.303.600 | 37,62 | 37,07 | 37,10 | 00:00:00 | | 2004-06-24 | 37,77 | 10.092.000 | 37,93 | 37,58 | 37,62 | 00:00:00 | | 2004-06-25 | 37,99 | 12.499.100 | 38,51 | 37,77 | 37,78 | 00:00:00 | | 2004-06-28 | 37,95 | 11.788.300 | 38,58 | 37,85 | 38,09 | 00:00:00 | | 2004-06-29 | 38,29 | 9.783.000 | 38,38 | 37,80 | 37,95 | 00:00:00 | | 2004-06-30 | 38,77 | 16.628.400 | 38,85 | 38,20 | 38,38 | 00:00:00 | | 2004-07-01 | 38,17 | 15.371.800 | 38,64 | 37,70 | 38,58 | 00:00:00 | | 2004-07-02 | 38,08 | 8.373.200 | 38,49 | 37,95 | 38,18 | 00:00:00 | | 2004-07-06 | 37,25 | 15.088.300 | 38,02 | 37,22 | 38,00 | 00:00:00 | | 2004-07-07 | 36,86 | 13.643.800 | 37,37 | 36,65 | 37,26 | 00:00:00 | | 2004-07-08 | 36,75 | 9.619.100 | 37,23 | 36,66 | 36,92 | 00:00:00 | | 2004-07-09 | 36,83 | 7.199.600 | 37,06 | 36,63 | 37,04 | 00:00:00 | | 2004-07-12 | 36,90 | 9.447.300 | 37,15 | 36,72 | 37,00 | 00:00:00 | | 2004-07-13 | 37,14 | 9.633.300 | 37,27 | 36,70 | 36,70 | 00:00:00 | | 2004-07-14 | 36,45 | 10.905.200 | 37,28 | 36,29 | 36,87 | 00:00:00 | | 2004-07-15 | 36,00 | 12.141.900 | 36,64 | 35,91 | 36,54 | 00:00:00 | | 2004-07-16 | 35,87 | 10.179.400 | 36,30 | 35,76 | 36,25 | 00:00:00 | | 2004-07-19 | 36,00 | 9.112.000 | 36,23 | 35,71 | 35,95 | 00:00:00 | | 2004-07-20 | 36,40 | 11.567.800 | 36,62 | 35,50 | 35,93 | 00:00:00 | | 2004-07-21 | 36,82 | 18.145.600 | 37,80 | 36,70 | 37,25 | 00:00:00 | | 2004-07-22 | 36,78 | 12.868.900 | 36,99 | 36,12 | 36,53 | 00:00:00 | | 2004-07-23 | 36,53 | 10.259.500 | 36,93 | 36,37 | 36,60 | 00:00:00 | | 2004-07-26 | 36,47 | 8.089.000 | 36,63 | 36,16 | 36,44 | 00:00:00 | | 2004-07-27 | 36,91 | 8.491.200 | 37,14 | 36,48 | 36,63 | 00:00:00 | | 2004-07-28 | 37,07 | 8.535.900 | 37,35 | 36,36 | 37,00 | 00:00:00 | | 2004-07-29 | 37,14 | 8.556.300 | 37,49 | 36,80 | 37,25 | 00:00:00 | | 2004-07-30 | 37,33 | 7.910.000 | 37,39 | 36,88 | 37,00 | 00:00:00 | | 2004-08-02 | 37,41 | 8.075.700 | 37,48 | 36,91 | 37,23 | 00:00:00 | | 2004-08-03 | 37,07 | 9.053.900 | 37,51 | 36,92 | 37,45 | 00:00:00 | | 2004-08-04 | 37,21 | 6.809.800 | 37,37 | 36,64 | 37,00 | 00:00:00 | | 2004-08-05 | 36,28 | 8.439.200 | 37,29 | 36,15 | 37,24 | 00:00:00 | | 2004-08-06 | 36,09 | 9.666.200 | 36,66 | 35,90 | 36,15 | 00:00:00 | | 2004-08-09 | 36,07 | 7.355.900 | 36,26 | 35,95 | 36,06 | 00:00:00 | | 2004-08-10 | 36,99 | 9.031.000 | 37,00 | 36,20 | 36,20 | 00:00:00 | | 2004-08-11 | 36,90 | 7.271.900 | 37,02 | 36,50 | 36,82 | 00:00:00 | | 2004-08-12 | 36,86 | 7.201.400 | 36,98 | 36,75 | 36,90 | 00:00:00 | | 2004-08-13 | 36,87 | 6.165.000 | 36,93 | 36,50 | 36,82 | 00:00:00 | | 2004-08-16 | 37,74 | 9.070.700 | 37,80 | 36,93 | 36,95 | 00:00:00 | | 2004-08-17 | 37,93 | 10.501.300 | 38,25 | 37,86 | 37,95 | 00:00:00 | | 2004-08-18 | 38,32 | 9.555.700 | 38,37 | 37,83 | 37,90 | 00:00:00 | | 2004-08-19 | 38,00 | 7.859.600 | 38,32 | 37,85 | 38,32 | 00:00:00 | | 2004-08-20 | 38,65 | 9.293.600 | 38,80 | 37,92 | 37,97 | 00:00:00 | | 2004-08-23 | 38,55 | 8.000.900 | 38,88 | 38,47 | 38,75 | 00:00:00 | | 2004-08-24 | 38,59 | 6.038.500 | 38,85 | 38,34 | 38,75 | 00:00:00 | | 2004-08-25 | 39,44 | 11.953.600 | 39,63 | 38,60 | 38,60 | 00:00:00 | | 2004-08-26 | 39,45 | 8.500.300 | 39,65 | 39,10 | 39,32 | 00:00:00 | | 2004-08-27 | 39,72 | 6.590.800 | 39,80 | 39,50 | 39,55 | 00:00:00 | | 2004-08-30 | 39,10 | 5.918.800 | 39,69 | 39,10 | 39,67 | 00:00:00 | | 2004-08-31 | 39,58 | 6.606.700 | 39,58 | 38,91 | 39,11 | 00:00:00 | | 2004-09-01 | 39,26 | 8.253.400 | 39,65 | 38,99 | 39,52 | 00:00:00 | | 2004-09-02 | 39,86 | 7.301.300 | 39,99 | 39,27 | 39,45 | 00:00:00 | | 2004-09-03 | 39,85 | 6.939.300 | 40,00 | 39,70 | 39,75 | 00:00:00 | | 2004-09-07 | 39,87 | 10.487.500 | 40,10 | 39,71 | 39,85 | 00:00:00 | | 2004-09-08 | 39,37 | 11.362.200 | 39,89 | 39,35 | 39,62 | 00:00:00 | | 2004-09-09 | 39,74 | 7.663.900 | 39,82 | 39,35 | 39,51 | 00:00:00 | | 2004-09-10 | 39,80 | 6.536.900 | 39,92 | 39,47 | 39,62 | 00:00:00 | | 2004-09-13 | 39,16 | 8.320.200 | 39,88 | 39,16 | 39,69 | 00:00:00 | | 2004-09-14 | 39,49 | 7.749.300 | 39,67 | 39,29 | 39,30 | 00:00:00 | | 2004-09-15 | 39,08 | 7.142.200 | 39,45 | 39,08 | 39,37 | 00:00:00 | | 2004-09-16 | 39,58 | 10.947.400 | 39,84 | 39,15 | 39,31 | 00:00:00 | | 2004-09-17 | 39,65 | 9.749.500 | 39,80 | 39,51 | 39,68 | 00:00:00 | | 2004-09-20 | 39,38 | 7.806.700 | 39,66 | 39,30 | 39,66 | 00:00:00 | | 2004-09-21 | 40,10 | 10.296.700 | 40,25 | 39,50 | 39,50 | 00:00:00 | | 2004-09-22 | 39,85 | 12.767.500 | 39,94 | 39,35 | 39,50 | 00:00:00 | | 2004-09-23 | 39,46 | 9.352.100 | 39,76 | 39,41 | 39,75 | 00:00:00 | | 2004-09-24 | 39,75 | 8.779.600 | 39,93 | 39,42 | 39,47 | 00:00:00 | | 2004-09-27 | 39,13 | 10.374.800 | 39,63 | 39,06 | 39,62 | 00:00:00 | | 2004-09-28 | 39,38 | 8.002.100 | 39,47 | 38,95 | 39,14 | 00:00:00 | | 2004-09-29 | 39,68 | 7.725.600 | 39,68 | 39,04 | 39,38 | 00:00:00 | | 2004-09-30 | 39,73 | 8.422.700 | 39,79 | 39,42 | 39,65 | 00:00:00 | | 2004-10-01 | 40,34 | 11.375.700 | 40,40 | 39,86 | 39,90 | 00:00:00 | | 2004-10-04 | 39,76 | 12.622.200 | 40,45 | 39,75 | 40,33 | 00:00:00 | | 2004-10-05 | 39,46 | 12.012.800 | 39,81 | 39,06 | 39,70 | 00:00:00 | | 2004-10-06 | 39,49 | 7.631.200 | 39,53 | 39,16 | 39,31 | 00:00:00 | | 2004-10-07 | 39,53 | 7.051.800 | 39,89 | 39,41 | 39,52 | 00:00:00 | | 2004-10-08 | 39,65 | 6.542.800 | 39,77 | 39,26 | 39,54 | 00:00:00 | | 2004-10-11 | 39,38 | 3.363.700 | 39,69 | 39,38 | 39,50 | 00:00:00 | | 2004-10-12 | 39,51 | 8.410.800 | 39,64 | 39,01 | 39,05 | 00:00:00 | | 2004-10-13 | 39,24 | 7.602.800 | 39,69 | 38,95 | 39,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
