|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 35,74 | 15.578.700 | 35,78 | 35,01 | 35,25 | 00:00:00 | | 2005-06-03 | 35,55 | 8.616.400 | 35,85 | 35,41 | 35,62 | 00:00:00 | | 2005-06-06 | 35,51 | 5.933.100 | 35,59 | 35,20 | 35,47 | 00:00:00 | | 2005-06-07 | 35,48 | 8.578.500 | 35,94 | 35,45 | 35,52 | 00:00:00 | | 2005-06-08 | 35,67 | 7.721.800 | 35,81 | 35,48 | 35,55 | 00:00:00 | | 2005-06-09 | 35,50 | 7.090.400 | 35,70 | 35,31 | 35,52 | 00:00:00 | | 2005-06-10 | 35,43 | 6.504.700 | 35,64 | 35,24 | 35,60 | 00:00:00 | | 2005-06-13 | 35,50 | 7.127.600 | 35,76 | 35,27 | 35,29 | 00:00:00 | | 2005-06-14 | 35,60 | 5.900.100 | 35,73 | 35,39 | 35,45 | 00:00:00 | | 2005-06-15 | 35,71 | 9.128.200 | 35,90 | 35,61 | 35,74 | 00:00:00 | | 2005-06-16 | 35,90 | 9.775.400 | 36,05 | 35,61 | 35,66 | 00:00:00 | | 2005-06-17 | 36,08 | 15.436.700 | 36,20 | 35,88 | 36,19 | 00:00:00 | | 2005-06-20 | 36,05 | 8.378.700 | 36,19 | 35,80 | 35,90 | 00:00:00 | | 2005-06-21 | 36,04 | 5.783.400 | 36,14 | 35,90 | 36,05 | 00:00:00 | | 2005-06-22 | 36,26 | 9.192.700 | 36,43 | 36,06 | 36,20 | 00:00:00 | | 2005-06-23 | 35,93 | 10.695.500 | 36,43 | 35,92 | 36,42 | 00:00:00 | | 2005-06-24 | 35,57 | 12.273.900 | 36,03 | 35,40 | 35,90 | 00:00:00 | | 2005-06-27 | 35,59 | 8.561.800 | 35,77 | 35,52 | 35,58 | 00:00:00 | | 2005-06-28 | 35,92 | 5.892.400 | 35,92 | 35,62 | 35,77 | 00:00:00 | | 2005-06-29 | 35,96 | 6.204.900 | 36,10 | 35,88 | 35,98 | 00:00:00 | | 2005-06-30 | 35,32 | 10.788.500 | 36,00 | 35,32 | 35,71 | 00:00:00 | | 2005-07-01 | 35,06 | 10.686.600 | 35,30 | 35,01 | 35,22 | 00:00:00 | | 2005-07-05 | 34,97 | 7.921.200 | 35,28 | 34,81 | 35,00 | 00:00:00 | | 2005-07-06 | 34,60 | 10.760.500 | 35,15 | 34,43 | 35,00 | 00:00:00 | | 2005-07-07 | 34,46 | 10.625.900 | 34,60 | 34,30 | 34,60 | 00:00:00 | | 2005-07-08 | 34,81 | 9.587.000 | 35,03 | 34,50 | 34,61 | 00:00:00 | | 2005-07-11 | 34,96 | 8.455.100 | 35,33 | 34,75 | 34,81 | 00:00:00 | | 2005-07-12 | 35,25 | 14.462.200 | 35,35 | 34,86 | 34,96 | 00:00:00 | | 2005-07-13 | 35,49 | 11.108.900 | 35,57 | 35,17 | 35,25 | 00:00:00 | | 2005-07-14 | 35,69 | 8.773.400 | 35,86 | 35,48 | 35,65 | 00:00:00 | | 2005-07-15 | 35,86 | 7.631.300 | 35,95 | 35,60 | 35,69 | 00:00:00 | | 2005-07-18 | 35,51 | 8.386.100 | 35,69 | 35,38 | 35,67 | 00:00:00 | | 2005-07-19 | 35,21 | 12.573.900 | 35,71 | 35,10 | 35,51 | 00:00:00 | | 2005-07-20 | 35,16 | 13.308.600 | 35,51 | 34,84 | 35,22 | 00:00:00 | | 2005-07-21 | 35,40 | 9.322.000 | 35,70 | 35,00 | 35,70 | 00:00:00 | | 2005-07-22 | 35,60 | 6.976.600 | 35,60 | 35,32 | 35,40 | 00:00:00 | | 2005-07-25 | 35,44 | 5.979.400 | 35,60 | 35,24 | 35,55 | 00:00:00 | | 2005-07-26 | 35,37 | 6.473.500 | 35,65 | 35,31 | 35,64 | 00:00:00 | | 2005-07-27 | 35,35 | 8.414.600 | 35,53 | 35,07 | 35,52 | 00:00:00 | | 2005-07-28 | 35,46 | 7.518.400 | 35,49 | 35,18 | 35,36 | 00:00:00 | | 2005-07-29 | 35,14 | 8.494.900 | 35,45 | 35,11 | 35,45 | 00:00:00 | | 2005-08-01 | 35,30 | 7.263.000 | 35,44 | 35,15 | 35,32 | 00:00:00 | | 2005-08-02 | 35,55 | 6.646.600 | 35,64 | 35,30 | 35,47 | 00:00:00 | | 2005-08-03 | 35,61 | 9.788.200 | 35,65 | 35,42 | 35,56 | 00:00:00 | | 2005-08-04 | 35,46 | 9.565.300 | 35,52 | 35,35 | 35,42 | 00:00:00 | | 2005-08-05 | 35,25 | 9.288.400 | 35,50 | 35,21 | 35,35 | 00:00:00 | | 2005-08-08 | 34,99 | 5.770.300 | 35,43 | 34,94 | 35,31 | 00:00:00 | | 2005-08-09 | 35,03 | 5.923.500 | 35,32 | 34,91 | 35,07 | 00:00:00 | | 2005-08-10 | 34,80 | 9.726.700 | 35,36 | 34,63 | 35,26 | 00:00:00 | | 2005-08-11 | 34,81 | 9.605.300 | 34,97 | 34,46 | 34,80 | 00:00:00 | | 2005-08-12 | 34,31 | 8.664.400 | 34,70 | 34,29 | 34,64 | 00:00:00 | | 2005-08-15 | 34,65 | 7.604.000 | 34,79 | 34,25 | 34,27 | 00:00:00 | | 2005-08-16 | 34,58 | 8.645.900 | 34,99 | 34,52 | 34,66 | 00:00:00 | | 2005-08-17 | 34,46 | 11.000.800 | 34,71 | 34,40 | 34,65 | 00:00:00 | | 2005-08-18 | 34,66 | 6.676.300 | 34,77 | 34,38 | 34,46 | 00:00:00 | | 2005-08-19 | 34,54 | 6.186.900 | 34,80 | 34,52 | 34,80 | 00:00:00 | | 2005-08-22 | 34,51 | 6.593.100 | 34,78 | 34,41 | 34,59 | 00:00:00 | | 2005-08-23 | 34,35 | 7.900.100 | 34,66 | 34,31 | 34,51 | 00:00:00 | | 2005-08-24 | 33,85 | 13.530.100 | 34,59 | 33,82 | 34,31 | 00:00:00 | | 2005-08-25 | 34,12 | 6.982.000 | 34,18 | 33,86 | 33,99 | 00:00:00 | | 2005-08-26 | 33,65 | 9.644.200 | 34,19 | 33,63 | 34,14 | 00:00:00 | | 2005-08-29 | 33,91 | 7.483.200 | 34,09 | 33,38 | 33,43 | 00:00:00 | | 2005-08-30 | 33,58 | 8.907.800 | 33,73 | 33,31 | 33,72 | 00:00:00 | | 2005-08-31 | 33,89 | 10.076.800 | 33,92 | 33,36 | 33,59 | 00:00:00 | | 2005-09-01 | 34,06 | 9.768.700 | 34,28 | 33,72 | 33,75 | 00:00:00 | | 2005-09-02 | 34,11 | 7.100.200 | 34,42 | 34,07 | 34,28 | 00:00:00 | | 2005-09-06 | 34,57 | 7.289.600 | 34,60 | 34,25 | 34,25 | 00:00:00 | | 2005-09-07 | 34,89 | 10.212.300 | 34,91 | 34,63 | 34,90 | 00:00:00 | | 2005-09-08 | 34,64 | 9.160.300 | 34,94 | 34,51 | 34,94 | 00:00:00 | | 2005-09-09 | 34,82 | 9.107.300 | 34,90 | 34,61 | 34,63 | 00:00:00 | | 2005-09-12 | 34,57 | 9.714.100 | 34,89 | 34,50 | 34,79 | 00:00:00 | | 2005-09-13 | 34,15 | 13.029.900 | 34,49 | 34,15 | 34,40 | 00:00:00 | | 2005-09-14 | 34,24 | 8.136.800 | 34,49 | 34,18 | 34,40 | 00:00:00 | | 2005-09-15 | 34,13 | 8.574.400 | 34,43 | 34,05 | 34,35 | 00:00:00 | | 2005-09-16 | 34,99 | 19.557.400 | 35,00 | 34,22 | 34,23 | 00:00:00 | | 2005-09-19 | 34,59 | 10.208.200 | 34,95 | 34,42 | 34,88 | 00:00:00 | | 2005-09-20 | 34,53 | 12.550.200 | 34,95 | 34,45 | 34,52 | 00:00:00 | | 2005-09-21 | 34,01 | 10.551.200 | 34,35 | 33,92 | 34,29 | 00:00:00 | | 2005-09-22 | 34,25 | 8.108.600 | 34,39 | 33,79 | 33,90 | 00:00:00 | | 2005-09-23 | 34,07 | 9.615.200 | 34,28 | 33,91 | 34,22 | 00:00:00 | | 2005-09-26 | 33,92 | 9.849.000 | 34,25 | 33,89 | 34,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
