|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-09-26 | 33,92 | 9.849.000 | 34,25 | 33,89 | 34,25 | 00:00:00 | 2005-09-27 | 33,88 | 8.734.600 | 34,14 | 33,74 | 34,05 | 00:00:00 | 2005-09-28 | 33,92 | 8.838.600 | 34,26 | 33,76 | 33,89 | 00:00:00 | 2005-09-29 | 34,35 | 10.701.100 | 34,38 | 33,50 | 33,85 | 00:00:00 | 2005-09-30 | 33,93 | 10.533.700 | 34,30 | 33,78 | 34,23 | 00:00:00 | 2005-10-03 | 34,12 | 14.619.200 | 34,43 | 33,75 | 34,19 | 00:00:00 | 2005-10-04 | 33,60 | 14.992.300 | 34,28 | 33,56 | 34,12 | 00:00:00 | 2005-10-05 | 33,45 | 11.652.000 | 33,85 | 33,44 | 33,73 | 00:00:00 | 2005-10-06 | 33,66 | 12.637.200 | 33,98 | 33,42 | 33,51 | 00:00:00 | 2005-10-07 | 33,90 | 9.923.000 | 34,07 | 33,74 | 33,88 | 00:00:00 | 2005-10-10 | 33,52 | 6.499.600 | 34,05 | 33,51 | 34,00 | 00:00:00 | 2005-10-11 | 33,31 | 10.166.000 | 33,67 | 33,11 | 33,49 | 00:00:00 | 2005-10-12 | 33,27 | 15.446.600 | 33,52 | 33,01 | 33,15 | 00:00:00 | 2005-10-13 | 33,75 | 13.003.500 | 33,78 | 32,92 | 32,98 | 00:00:00 | 2005-10-14 | 34,08 | 11.165.800 | 34,19 | 33,76 | 33,98 | 00:00:00 | 2005-10-17 | 34,00 | 8.469.300 | 34,33 | 33,78 | 34,21 | 00:00:00 | 2005-10-18 | 33,77 | 8.777.600 | 34,15 | 33,74 | 33,98 | 00:00:00 | 2005-10-19 | 34,73 | 19.372.600 | 34,75 | 33,91 | 34,15 | 00:00:00 | 2005-10-20 | 34,75 | 18.561.300 | 35,10 | 34,45 | 34,89 | 00:00:00 | 2005-10-21 | 35,13 | 15.313.700 | 35,19 | 34,77 | 34,77 | 00:00:00 | 2005-10-24 | 35,76 | 14.340.400 | 35,79 | 35,25 | 35,26 | 00:00:00 | 2005-10-25 | 35,72 | 10.839.200 | 35,91 | 35,51 | 35,70 | 00:00:00 | 2005-10-26 | 36,10 | 16.107.000 | 36,38 | 35,63 | 35,71 | 00:00:00 | 2005-10-27 | 36,03 | 10.161.100 | 36,31 | 35,94 | 36,10 | 00:00:00 | 2005-10-28 | 36,44 | 12.044.700 | 36,48 | 36,00 | 36,22 | 00:00:00 | 2005-10-31 | 36,62 | 14.962.500 | 36,80 | 36,40 | 36,50 | 00:00:00 | 2005-11-01 | 36,85 | 19.177.200 | 36,99 | 36,58 | 36,79 | 00:00:00 | 2005-11-02 | 37,20 | 12.955.100 | 37,49 | 36,70 | 36,71 | 00:00:00 | 2005-11-03 | 37,09 | 10.366.900 | 37,49 | 36,98 | 37,26 | 00:00:00 | 2005-11-04 | 37,31 | 11.269.800 | 37,34 | 37,06 | 37,10 | 00:00:00 | 2005-11-07 | 37,68 | 8.644.600 | 37,73 | 37,38 | 37,46 | 00:00:00 | 2005-11-08 | 37,34 | 7.807.400 | 37,58 | 37,25 | 37,44 | 00:00:00 | 2005-11-09 | 37,72 | 11.315.500 | 37,73 | 37,21 | 37,35 | 00:00:00 | 2005-11-10 | 38,32 | 16.843.700 | 38,41 | 37,68 | 37,75 | 00:00:00 | 2005-11-11 | 38,26 | 8.195.900 | 38,38 | 37,99 | 38,17 | 00:00:00 | 2005-11-14 | 38,13 | 8.725.900 | 38,22 | 37,98 | 37,98 | 00:00:00 | 2005-11-15 | 37,73 | 10.030.500 | 38,25 | 37,65 | 38,02 | 00:00:00 | 2005-11-16 | 37,81 | 10.959.700 | 37,95 | 37,45 | 37,91 | 00:00:00 | 2005-11-17 | 37,93 | 9.583.900 | 38,00 | 37,70 | 37,70 | 00:00:00 | 2005-11-18 | 38,03 | 14.886.200 | 38,13 | 37,62 | 38,00 | 00:00:00 | 2005-11-21 | 37,82 | 10.634.100 | 38,06 | 37,77 | 38,00 | 00:00:00 | 2005-11-22 | 38,20 | 11.501.000 | 38,26 | 37,52 | 37,67 | 00:00:00 | 2005-11-23 | 38,78 | 11.983.100 | 38,99 | 38,14 | 38,21 | 00:00:00 | 2005-11-25 | 38,86 | 3.775.300 | 38,99 | 38,75 | 38,98 | 00:00:00 | 2005-11-28 | 38,90 | 11.353.900 | 39,15 | 38,75 | 39,00 | 00:00:00 | 2005-11-29 | 38,96 | 14.807.000 | 39,18 | 38,80 | 38,86 | 00:00:00 | 2005-11-30 | 38,25 | 12.823.600 | 39,11 | 38,22 | 39,02 | 00:00:00 | 2005-12-01 | 38,57 | 12.194.100 | 38,78 | 38,40 | 38,52 | 00:00:00 | 2005-12-02 | 38,99 | 9.823.600 | 39,07 | 38,39 | 38,39 | 00:00:00 | 2005-12-05 | 38,85 | 6.495.100 | 38,88 | 38,57 | 38,83 | 00:00:00 | 2005-12-06 | 38,85 | 12.369.500 | 39,28 | 38,79 | 39,15 | 00:00:00 | 2005-12-07 | 38,47 | 9.663.000 | 38,89 | 38,32 | 38,85 | 00:00:00 | 2005-12-08 | 38,65 | 8.597.600 | 38,89 | 38,42 | 38,47 | 00:00:00 | 2005-12-09 | 39,12 | 8.492.400 | 39,30 | 38,65 | 38,66 | 00:00:00 | 2005-12-12 | 39,15 | 8.013.600 | 39,28 | 38,89 | 39,14 | 00:00:00 | 2005-12-13 | 39,41 | 10.624.800 | 39,59 | 39,00 | 39,02 | 00:00:00 | 2005-12-14 | 39,55 | 8.511.200 | 39,72 | 39,26 | 39,41 | 00:00:00 | 2005-12-15 | 39,58 | 8.737.000 | 39,75 | 39,41 | 39,56 | 00:00:00 | 2005-12-16 | 39,79 | 12.066.400 | 39,88 | 39,64 | 39,73 | 00:00:00 | 2005-12-19 | 39,60 | 15.601.200 | 39,91 | 39,49 | 39,71 | 00:00:00 | 2005-12-20 | 39,60 | 7.655.500 | 39,78 | 39,42 | 39,69 | 00:00:00 | 2005-12-21 | 39,83 | 11.624.300 | 39,98 | 39,60 | 39,66 | 00:00:00 | 2005-12-22 | 40,05 | 10.147.300 | 40,11 | 39,86 | 39,94 | 00:00:00 | 2005-12-23 | 40,20 | 7.005.900 | 40,42 | 40,01 | 40,12 | 00:00:00 | 2005-12-27 | 40,10 | 7.752.400 | 40,56 | 39,97 | 40,40 | 00:00:00 | 2005-12-28 | 39,91 | 9.526.900 | 40,23 | 39,82 | 40,11 | 00:00:00 | 2005-12-29 | 39,86 | 7.390.000 | 40,05 | 39,80 | 39,86 | 00:00:00 | 2005-12-30 | 39,69 | 8.567.500 | 39,79 | 39,48 | 39,71 | 00:00:00 | 2006-01-03 | 40,19 | 12.838.600 | 40,36 | 39,30 | 39,83 | 00:00:00 | 2006-01-04 | 39,62 | 13.491.500 | 40,14 | 39,42 | 39,78 | 00:00:00 | 2006-01-05 | 39,74 | 8.109.400 | 39,81 | 39,50 | 39,61 | 00:00:00 | 2006-01-06 | 40,02 | 7.966.900 | 40,24 | 39,55 | 39,92 | 00:00:00 | 2006-01-09 | 40,67 | 16.575.200 | 40,72 | 39,88 | 39,88 | 00:00:00 | 2006-01-10 | 40,73 | 16.614.800 | 40,75 | 40,07 | 40,50 | 00:00:00 | 2006-01-11 | 40,70 | 12.332.300 | 40,87 | 40,61 | 40,73 | 00:00:00 | 2006-01-12 | 39,95 | 12.230.000 | 40,42 | 39,90 | 40,25 | 00:00:00 | 2006-01-13 | 39,92 | 10.961.200 | 40,03 | 39,65 | 39,78 | 00:00:00 | 2006-01-17 | 39,71 | 9.941.100 | 39,82 | 39,41 | 39,48 | 00:00:00 | 2006-01-18 | 39,28 | 17.813.100 | 39,71 | 38,95 | 39,11 | 00:00:00 | 2006-01-19 | 39,06 | 12.091.800 | 39,47 | 38,80 | 39,34 | 00:00:00 | 2006-01-20 | 38,05 | 20.902.400 | 38,82 | 37,88 | 38,81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|