|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 73,87 | 9.298.200 | 75,50 | 73,31 | 75,12 | 00:00:00 | | 2000-04-28 | 72,12 | 8.603.200 | 74,69 | 71,75 | 74,25 | 00:00:00 | | 2000-05-01 | 73,75 | 8.439.700 | 75,37 | 71,56 | 72,50 | 00:00:00 | | 2000-05-02 | 76,12 | 8.411.200 | 77,00 | 73,37 | 73,81 | 00:00:00 | | 2000-05-03 | 74,25 | 9.320.500 | 76,75 | 74,25 | 75,19 | 00:00:00 | | 2000-05-04 | 73,25 | 6.172.200 | 75,44 | 72,87 | 75,12 | 00:00:00 | | 2000-05-05 | 72,19 | 14.505.100 | 72,75 | 70,50 | 72,00 | 00:00:00 | | 2000-05-08 | 72,00 | 5.497.600 | 73,19 | 71,31 | 71,62 | 00:00:00 | | 2000-05-09 | 70,87 | 6.378.000 | 72,69 | 70,87 | 72,25 | 00:00:00 | | 2000-05-10 | 68,75 | 6.616.000 | 70,69 | 68,75 | 70,69 | 00:00:00 | | 2000-05-11 | 70,00 | 7.853.100 | 70,69 | 68,50 | 70,06 | 00:00:00 | | 2000-05-12 | 71,62 | 12.221.800 | 72,87 | 68,12 | 69,12 | 00:00:00 | | 2000-05-15 | 74,62 | 6.703.200 | 75,19 | 72,06 | 72,75 | 00:00:00 | | 2000-05-16 | 74,25 | 7.925.100 | 76,69 | 73,69 | 76,62 | 00:00:00 | | 2000-05-17 | 74,00 | 4.350.600 | 74,94 | 73,06 | 73,25 | 00:00:00 | | 2000-05-18 | 75,12 | 5.156.200 | 76,37 | 73,75 | 73,75 | 00:00:00 | | 2000-05-19 | 72,50 | 5.114.500 | 74,94 | 72,25 | 74,62 | 00:00:00 | | 2000-05-22 | 72,19 | 4.164.600 | 73,25 | 70,50 | 73,25 | 00:00:00 | | 2000-05-23 | 73,12 | 5.208.700 | 74,56 | 71,94 | 71,94 | 00:00:00 | | 2000-05-24 | 71,62 | 8.573.100 | 73,44 | 70,50 | 72,50 | 00:00:00 | | 2000-05-25 | 70,25 | 7.721.400 | 73,75 | 69,75 | 72,00 | 00:00:00 | | 2000-05-26 | 70,50 | 6.163.900 | 71,25 | 69,37 | 70,37 | 00:00:00 | | 2000-05-30 | 73,50 | 4.197.700 | 73,50 | 71,12 | 71,62 | 00:00:00 | | 2000-05-31 | 74,69 | 4.983.100 | 75,37 | 73,00 | 73,00 | 00:00:00 | | 2000-06-01 | 77,12 | 8.779.600 | 78,25 | 75,44 | 75,87 | 00:00:00 | | 2000-06-02 | 80,69 | 8.867.400 | 82,37 | 80,00 | 82,37 | 00:00:00 | | 2000-06-05 | 79,37 | 4.890.400 | 81,12 | 79,25 | 80,50 | 00:00:00 | | 2000-06-06 | 77,00 | 5.546.800 | 79,37 | 76,50 | 79,37 | 00:00:00 | | 2000-06-07 | 76,87 | 5.901.100 | 78,44 | 76,62 | 77,44 | 00:00:00 | | 2000-06-08 | 76,50 | 3.975.100 | 77,69 | 75,37 | 77,69 | 00:00:00 | | 2000-06-09 | 73,31 | 10.294.900 | 78,62 | 71,37 | 77,00 | 00:00:00 | | 2000-06-12 | 48,59 | 5.142.600 | 49,75 | 48,19 | 49,38 | 00:00:00 | | 2000-06-13 | 48,19 | 5.649.900 | 48,50 | 47,63 | 48,38 | 00:00:00 | | 2000-06-14 | 50,06 | 5.920.600 | 50,38 | 48,25 | 48,88 | 00:00:00 | | 2000-06-15 | 48,81 | 9.911.800 | 49,88 | 46,63 | 49,81 | 00:00:00 | | 2000-06-16 | 45,44 | 16.619.900 | 46,94 | 44,13 | 46,75 | 00:00:00 | | 2000-06-19 | 46,88 | 7.731.000 | 47,38 | 45,13 | 45,38 | 00:00:00 | | 2000-06-20 | 47,94 | 5.643.600 | 48,56 | 47,50 | 48,00 | 00:00:00 | | 2000-06-21 | 47,00 | 4.059.300 | 47,94 | 46,38 | 47,69 | 00:00:00 | | 2000-06-22 | 46,38 | 3.268.600 | 47,31 | 46,00 | 47,25 | 00:00:00 | | 2000-06-23 | 46,88 | 3.662.500 | 48,06 | 46,44 | 46,63 | 00:00:00 | | 2000-06-26 | 47,56 | 3.195.000 | 48,44 | 46,56 | 46,56 | 00:00:00 | | 2000-06-27 | 47,94 | 5.146.100 | 48,75 | 47,81 | 48,38 | 00:00:00 | | 2000-06-28 | 47,05 | 4.898.400 | 48,94 | 46,69 | 48,13 | 00:00:00 | | 2000-06-29 | 47,63 | 4.679.500 | 48,88 | 46,63 | 47,44 | 00:00:00 | | 2000-06-30 | 46,06 | 6.995.300 | 48,25 | 45,63 | 47,69 | 00:00:00 | | 2000-07-03 | 47,56 | 2.746.100 | 48,00 | 45,88 | 45,88 | 00:00:00 | | 2000-07-05 | 47,75 | 5.083.900 | 49,69 | 47,38 | 48,44 | 00:00:00 | | 2000-07-06 | 48,00 | 3.497.600 | 48,19 | 46,63 | 47,81 | 00:00:00 | | 2000-07-07 | 50,06 | 6.245.000 | 50,69 | 48,25 | 48,25 | 00:00:00 | | 2000-07-10 | 49,75 | 3.393.600 | 51,00 | 49,69 | 50,19 | 00:00:00 | | 2000-07-11 | 50,69 | 4.641.900 | 51,94 | 49,81 | 50,38 | 00:00:00 | | 2000-07-12 | 50,56 | 4.531.400 | 52,19 | 50,50 | 51,69 | 00:00:00 | | 2000-07-13 | 50,75 | 4.588.500 | 51,81 | 50,63 | 51,38 | 00:00:00 | | 2000-07-14 | 52,50 | 4.532.300 | 52,75 | 51,00 | 51,44 | 00:00:00 | | 2000-07-17 | 52,03 | 5.069.900 | 53,75 | 51,81 | 53,75 | 00:00:00 | | 2000-07-18 | 50,94 | 3.273.200 | 51,50 | 50,13 | 51,25 | 00:00:00 | | 2000-07-19 | 50,69 | 4.287.100 | 51,50 | 50,13 | 51,00 | 00:00:00 | | 2000-07-20 | 51,31 | 6.117.400 | 53,25 | 50,50 | 50,75 | 00:00:00 | | 2000-07-21 | 52,73 | 5.470.100 | 53,75 | 51,63 | 53,00 | 00:00:00 | | 2000-07-24 | 51,56 | 3.232.600 | 52,63 | 50,75 | 52,44 | 00:00:00 | | 2000-07-25 | 51,25 | 2.697.100 | 51,75 | 50,88 | 51,63 | 00:00:00 | | 2000-07-26 | 49,38 | 4.654.000 | 51,00 | 48,63 | 51,00 | 00:00:00 | | 2000-07-27 | 49,88 | 3.556.100 | 50,38 | 48,38 | 49,38 | 00:00:00 | | 2000-07-28 | 48,38 | 2.880.800 | 50,13 | 48,06 | 50,06 | 00:00:00 | | 2000-07-31 | 49,81 | 3.650.700 | 49,81 | 48,25 | 49,00 | 00:00:00 | | 2000-08-01 | 51,63 | 10.556.800 | 53,38 | 49,63 | 49,88 | 00:00:00 | | 2000-08-02 | 51,44 | 6.692.900 | 52,38 | 50,69 | 51,94 | 00:00:00 | | 2000-08-03 | 50,25 | 5.914.200 | 51,94 | 50,00 | 51,00 | 00:00:00 | | 2000-08-04 | 52,44 | 8.546.500 | 52,75 | 50,63 | 51,88 | 00:00:00 | | 2000-08-07 | 53,56 | 6.924.000 | 54,13 | 52,56 | 53,06 | 00:00:00 | | 2000-08-08 | 53,50 | 3.458.500 | 53,88 | 52,63 | 53,81 | 00:00:00 | | 2000-08-09 | 52,31 | 6.305.600 | 53,63 | 52,13 | 53,44 | 00:00:00 | | 2000-08-10 | 51,88 | 4.979.200 | 53,19 | 51,75 | 52,31 | 00:00:00 | | 2000-08-11 | 52,00 | 4.492.200 | 52,44 | 51,31 | 51,56 | 00:00:00 | | 2000-08-14 | 52,75 | 4.970.100 | 53,00 | 51,56 | 52,75 | 00:00:00 | | 2000-08-15 | 51,81 | 7.236.200 | 53,38 | 51,63 | 53,00 | 00:00:00 | | 2000-08-16 | 50,38 | 5.305.600 | 51,81 | 50,06 | 51,25 | 00:00:00 | | 2000-08-17 | 50,69 | 4.514.400 | 51,13 | 50,06 | 50,06 | 00:00:00 | | 2000-08-18 | 50,75 | 3.694.100 | 51,25 | 50,25 | 50,81 | 00:00:00 | | 2000-08-21 | 50,94 | 3.502.300 | 51,63 | 50,63 | 51,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
