|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 39,24 | 7.602.800 | 39,69 | 38,95 | 39,60 | 00:00:00 | | 2004-10-14 | 38,53 | 11.762.100 | 39,24 | 38,20 | 39,24 | 00:00:00 | | 2004-10-15 | 38,74 | 8.057.300 | 39,10 | 38,52 | 38,53 | 00:00:00 | | 2004-10-18 | 39,00 | 5.915.300 | 39,11 | 38,53 | 38,55 | 00:00:00 | | 2004-10-19 | 37,98 | 16.571.000 | 39,38 | 37,79 | 38,75 | 00:00:00 | | 2004-10-20 | 37,25 | 23.141.100 | 37,45 | 36,32 | 36,70 | 00:00:00 | | 2004-10-21 | 37,70 | 11.568.200 | 37,85 | 37,05 | 37,08 | 00:00:00 | | 2004-10-22 | 37,47 | 8.983.300 | 37,88 | 37,40 | 37,80 | 00:00:00 | | 2004-10-25 | 37,02 | 11.971.100 | 37,53 | 36,90 | 37,47 | 00:00:00 | | 2004-10-26 | 37,49 | 10.566.300 | 37,60 | 36,95 | 37,02 | 00:00:00 | | 2004-10-27 | 38,02 | 11.518.800 | 38,18 | 37,03 | 37,35 | 00:00:00 | | 2004-10-28 | 38,48 | 8.766.200 | 38,55 | 37,67 | 37,85 | 00:00:00 | | 2004-10-29 | 38,60 | 11.215.900 | 38,62 | 38,02 | 38,42 | 00:00:00 | | 2004-11-01 | 38,50 | 10.154.500 | 38,94 | 38,43 | 38,77 | 00:00:00 | | 2004-11-02 | 38,55 | 9.869.300 | 39,17 | 38,41 | 38,50 | 00:00:00 | | 2004-11-03 | 38,85 | 11.104.200 | 39,43 | 38,63 | 39,35 | 00:00:00 | | 2004-11-04 | 39,64 | 12.158.700 | 39,66 | 38,50 | 38,75 | 00:00:00 | | 2004-11-05 | 39,35 | 13.418.700 | 39,91 | 39,00 | 39,64 | 00:00:00 | | 2004-11-08 | 39,28 | 7.547.900 | 39,45 | 39,11 | 39,32 | 00:00:00 | | 2004-11-09 | 39,11 | 7.004.600 | 39,49 | 39,06 | 39,33 | 00:00:00 | | 2004-11-10 | 38,95 | 7.633.400 | 39,19 | 38,85 | 39,18 | 00:00:00 | | 2004-11-11 | 39,18 | 8.004.300 | 39,42 | 38,87 | 39,20 | 00:00:00 | | 2004-11-12 | 39,17 | 11.168.600 | 39,29 | 38,90 | 38,93 | 00:00:00 | | 2004-11-15 | 39,16 | 8.794.300 | 39,16 | 38,95 | 39,00 | 00:00:00 | | 2004-11-16 | 38,47 | 14.141.300 | 38,76 | 38,40 | 38,50 | 00:00:00 | | 2004-11-17 | 38,27 | 14.438.700 | 38,83 | 38,12 | 38,50 | 00:00:00 | | 2004-11-18 | 37,82 | 14.942.800 | 38,34 | 37,79 | 38,20 | 00:00:00 | | 2004-11-19 | 37,42 | 14.346.300 | 37,98 | 37,27 | 37,90 | 00:00:00 | | 2004-11-22 | 37,55 | 13.073.300 | 37,85 | 37,15 | 37,42 | 00:00:00 | | 2004-11-23 | 37,56 | 10.883.200 | 37,70 | 37,26 | 37,65 | 00:00:00 | | 2004-11-24 | 37,70 | 6.854.700 | 37,80 | 37,55 | 37,78 | 00:00:00 | | 2004-11-26 | 37,69 | 3.143.500 | 37,79 | 37,60 | 37,70 | 00:00:00 | | 2004-11-29 | 37,31 | 10.747.600 | 37,86 | 37,11 | 37,69 | 00:00:00 | | 2004-11-30 | 37,65 | 13.032.200 | 37,70 | 37,06 | 37,18 | 00:00:00 | | 2004-12-01 | 38,28 | 11.122.800 | 38,28 | 37,77 | 37,80 | 00:00:00 | | 2004-12-02 | 38,44 | 8.238.200 | 38,62 | 38,20 | 38,25 | 00:00:00 | | 2004-12-03 | 38,06 | 10.918.000 | 38,52 | 37,99 | 38,38 | 00:00:00 | | 2004-12-06 | 38,12 | 10.695.800 | 38,42 | 37,77 | 37,95 | 00:00:00 | | 2004-12-07 | 37,81 | 8.779.000 | 38,30 | 37,80 | 38,20 | 00:00:00 | | 2004-12-08 | 37,55 | 11.421.600 | 37,83 | 37,53 | 37,81 | 00:00:00 | | 2004-12-09 | 37,69 | 10.360.900 | 37,89 | 37,25 | 37,25 | 00:00:00 | | 2004-12-10 | 37,63 | 8.579.000 | 37,86 | 37,49 | 37,66 | 00:00:00 | | 2004-12-13 | 38,25 | 14.880.100 | 38,40 | 37,92 | 38,00 | 00:00:00 | | 2004-12-14 | 38,74 | 12.084.600 | 38,80 | 38,30 | 38,32 | 00:00:00 | | 2004-12-15 | 39,03 | 13.420.900 | 39,25 | 38,76 | 38,80 | 00:00:00 | | 2004-12-16 | 38,93 | 11.590.300 | 39,00 | 38,63 | 38,80 | 00:00:00 | | 2004-12-17 | 38,52 | 14.179.700 | 38,82 | 38,19 | 38,20 | 00:00:00 | | 2004-12-20 | 38,60 | 8.837.800 | 38,88 | 38,52 | 38,60 | 00:00:00 | | 2004-12-21 | 39,07 | 8.686.400 | 39,25 | 38,64 | 38,65 | 00:00:00 | | 2004-12-22 | 39,03 | 9.282.700 | 39,23 | 38,80 | 38,95 | 00:00:00 | | 2004-12-23 | 39,16 | 8.556.100 | 39,48 | 39,10 | 39,12 | 00:00:00 | | 2004-12-27 | 39,01 | 5.639.800 | 39,29 | 38,93 | 39,20 | 00:00:00 | | 2004-12-28 | 39,21 | 5.420.000 | 39,30 | 38,95 | 38,97 | 00:00:00 | | 2004-12-29 | 39,16 | 6.008.200 | 39,16 | 38,94 | 39,01 | 00:00:00 | | 2004-12-30 | 39,08 | 4.745.700 | 39,32 | 39,05 | 39,16 | 00:00:00 | | 2004-12-31 | 39,01 | 5.754.000 | 39,17 | 38,95 | 39,08 | 00:00:00 | | 2005-01-03 | 39,15 | 14.957.900 | 39,69 | 39,01 | 39,48 | 00:00:00 | | 2005-01-04 | 38,41 | 11.360.900 | 39,06 | 38,32 | 38,98 | 00:00:00 | | 2005-01-05 | 38,49 | 9.770.200 | 38,92 | 38,39 | 38,60 | 00:00:00 | | 2005-01-06 | 38,71 | 9.115.900 | 38,98 | 38,64 | 38,77 | 00:00:00 | | 2005-01-07 | 38,40 | 9.971.200 | 38,87 | 38,39 | 38,69 | 00:00:00 | | 2005-01-10 | 38,27 | 9.284.500 | 38,51 | 38,05 | 38,27 | 00:00:00 | | 2005-01-11 | 37,90 | 8.966.300 | 38,25 | 37,90 | 38,10 | 00:00:00 | | 2005-01-12 | 37,99 | 9.075.900 | 38,03 | 37,57 | 38,00 | 00:00:00 | | 2005-01-13 | 37,77 | 9.646.600 | 38,38 | 37,71 | 38,00 | 00:00:00 | | 2005-01-14 | 37,81 | 7.346.500 | 37,98 | 37,65 | 37,78 | 00:00:00 | | 2005-01-18 | 38,40 | 9.729.100 | 38,49 | 37,52 | 37,71 | 00:00:00 | | 2005-01-19 | 37,84 | 15.845.900 | 38,45 | 37,83 | 38,01 | 00:00:00 | | 2005-01-20 | 37,25 | 15.240.300 | 37,83 | 37,11 | 37,80 | 00:00:00 | | 2005-01-21 | 36,85 | 14.174.400 | 37,49 | 36,85 | 37,25 | 00:00:00 | | 2005-01-24 | 36,88 | 12.870.700 | 37,22 | 36,76 | 36,86 | 00:00:00 | | 2005-01-25 | 36,86 | 9.986.100 | 37,21 | 36,83 | 36,99 | 00:00:00 | | 2005-01-26 | 36,83 | 14.555.600 | 37,00 | 36,76 | 36,80 | 00:00:00 | | 2005-01-27 | 36,75 | 9.791.100 | 36,90 | 36,51 | 36,62 | 00:00:00 | | 2005-01-28 | 37,00 | 15.282.000 | 37,00 | 36,63 | 36,88 | 00:00:00 | | 2005-01-31 | 37,33 | 14.111.800 | 37,40 | 37,24 | 37,28 | 00:00:00 | | 2005-02-01 | 37,50 | 14.015.400 | 37,64 | 37,30 | 37,50 | 00:00:00 | | 2005-02-02 | 37,52 | 13.147.400 | 37,54 | 37,38 | 37,50 | 00:00:00 | | 2005-02-03 | 37,39 | 10.737.700 | 37,53 | 37,35 | 37,47 | 00:00:00 | | 2005-02-04 | 37,69 | 10.662.400 | 37,74 | 37,40 | 37,44 | 00:00:00 | | 2005-02-07 | 37,97 | 9.438.000 | 38,07 | 37,60 | 37,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
