|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 38,05 | 20.902.400 | 38,82 | 37,88 | 38,81 | 00:00:00 | | 2006-01-23 | 38,27 | 13.172.300 | 38,70 | 37,97 | 38,14 | 00:00:00 | | 2006-01-24 | 38,11 | 9.781.500 | 38,53 | 38,09 | 38,27 | 00:00:00 | | 2006-01-25 | 38,48 | 14.248.700 | 38,68 | 38,06 | 38,16 | 00:00:00 | | 2006-01-26 | 39,59 | 16.187.900 | 39,81 | 38,71 | 38,71 | 00:00:00 | | 2006-01-27 | 39,75 | 12.929.400 | 40,04 | 39,17 | 39,25 | 00:00:00 | | 2006-01-30 | 39,85 | 8.701.700 | 39,97 | 39,42 | 39,52 | 00:00:00 | | 2006-01-31 | 39,75 | 15.582.100 | 40,19 | 39,74 | 40,03 | 00:00:00 | | 2006-02-01 | 39,88 | 11.429.800 | 40,22 | 39,67 | 39,88 | 00:00:00 | | 2006-02-02 | 39,99 | 10.309.100 | 40,16 | 39,59 | 39,88 | 00:00:00 | | 2006-02-03 | 39,53 | 10.440.700 | 40,10 | 39,40 | 39,45 | 00:00:00 | | 2006-02-06 | 39,44 | 6.591.800 | 39,60 | 39,31 | 39,40 | 00:00:00 | | 2006-02-07 | 39,26 | 8.590.500 | 39,60 | 39,05 | 39,20 | 00:00:00 | | 2006-02-08 | 39,60 | 10.065.200 | 39,62 | 39,25 | 39,28 | 00:00:00 | | 2006-02-09 | 39,77 | 8.496.300 | 40,03 | 39,44 | 39,53 | 00:00:00 | | 2006-02-10 | 39,92 | 8.790.500 | 39,98 | 39,29 | 39,62 | 00:00:00 | | 2006-02-13 | 39,77 | 7.791.600 | 40,31 | 39,61 | 39,77 | 00:00:00 | | 2006-02-14 | 40,10 | 12.904.100 | 40,33 | 39,65 | 39,66 | 00:00:00 | | 2006-02-15 | 40,32 | 12.685.700 | 40,50 | 39,97 | 39,97 | 00:00:00 | | 2006-02-16 | 40,82 | 11.572.000 | 40,82 | 40,24 | 40,45 | 00:00:00 | | 2006-02-17 | 40,78 | 11.518.600 | 40,82 | 40,40 | 40,66 | 00:00:00 | | 2006-02-21 | 40,70 | 7.324.500 | 40,95 | 40,55 | 40,63 | 00:00:00 | | 2006-02-22 | 41,41 | 13.151.400 | 41,55 | 40,74 | 40,89 | 00:00:00 | | 2006-02-23 | 41,11 | 8.739.500 | 41,57 | 41,00 | 41,26 | 00:00:00 | | 2006-02-24 | 41,66 | 9.294.300 | 41,83 | 40,87 | 40,94 | 00:00:00 | | 2006-02-27 | 41,58 | 8.541.700 | 41,95 | 41,55 | 41,55 | 00:00:00 | | 2006-02-28 | 41,14 | 11.716.200 | 41,60 | 40,97 | 41,59 | 00:00:00 | | 2006-03-01 | 41,63 | 10.527.700 | 41,94 | 41,13 | 41,16 | 00:00:00 | | 2006-03-02 | 41,66 | 10.939.800 | 41,84 | 41,37 | 41,63 | 00:00:00 | | 2006-03-03 | 41,59 | 12.290.600 | 42,09 | 41,43 | 41,50 | 00:00:00 | | 2006-03-06 | 41,43 | 9.777.800 | 41,81 | 41,14 | 41,48 | 00:00:00 | | 2006-03-07 | 41,48 | 9.441.300 | 41,66 | 41,02 | 41,02 | 00:00:00 | | 2006-03-08 | 41,60 | 9.147.100 | 41,74 | 41,20 | 41,49 | 00:00:00 | | 2006-03-09 | 41,05 | 9.767.500 | 41,74 | 40,96 | 41,50 | 00:00:00 | | 2006-03-10 | 41,13 | 11.175.700 | 41,40 | 40,87 | 41,06 | 00:00:00 | | 2006-03-13 | 41,06 | 10.626.100 | 41,48 | 40,98 | 41,45 | 00:00:00 | | 2006-03-14 | 41,38 | 16.221.500 | 41,50 | 41,25 | 41,26 | 00:00:00 | | 2006-03-15 | 41,22 | 14.011.200 | 41,34 | 40,99 | 41,16 | 00:00:00 | | 2006-03-16 | 41,32 | 10.045.600 | 41,53 | 41,26 | 41,42 | 00:00:00 | | 2006-03-17 | 41,40 | 13.042.300 | 41,50 | 41,25 | 41,35 | 00:00:00 | | 2006-03-20 | 41,45 | 9.418.000 | 41,55 | 41,15 | 41,31 | 00:00:00 | | 2006-03-21 | 41,20 | 13.473.600 | 41,71 | 41,04 | 41,27 | 00:00:00 | | 2006-03-22 | 42,05 | 13.516.100 | 42,20 | 41,00 | 41,19 | 00:00:00 | | 2006-03-23 | 42,04 | 12.986.800 | 42,20 | 41,82 | 42,05 | 00:00:00 | | 2006-03-24 | 42,10 | 7.212.800 | 42,43 | 41,91 | 41,99 | 00:00:00 | | 2006-03-27 | 42,11 | 7.836.200 | 42,20 | 41,78 | 41,86 | 00:00:00 | | 2006-03-28 | 41,56 | 15.562.700 | 42,20 | 41,50 | 41,93 | 00:00:00 | | 2006-03-29 | 41,68 | 7.822.900 | 42,08 | 41,31 | 41,73 | 00:00:00 | | 2006-03-30 | 41,53 | 9.323.500 | 42,04 | 41,12 | 41,54 | 00:00:00 | | 2006-03-31 | 41,64 | 10.371.300 | 41,94 | 41,50 | 41,78 | 00:00:00 | | 2006-04-03 | 41,93 | 10.872.900 | 42,46 | 41,88 | 41,95 | 00:00:00 | | 2006-04-04 | 42,27 | 14.008.500 | 42,46 | 41,50 | 41,60 | 00:00:00 | | 2006-04-05 | 42,54 | 9.494.600 | 42,66 | 42,04 | 42,17 | 00:00:00 | | 2006-04-06 | 42,29 | 6.226.600 | 42,47 | 42,02 | 42,39 | 00:00:00 | | 2006-04-07 | 41,70 | 10.753.900 | 42,44 | 41,63 | 42,25 | 00:00:00 | | 2006-04-10 | 41,88 | 7.409.300 | 42,26 | 41,69 | 41,93 | 00:00:00 | | 2006-04-11 | 41,61 | 8.828.400 | 42,35 | 41,48 | 42,00 | 00:00:00 | | 2006-04-12 | 41,90 | 5.873.900 | 41,98 | 41,70 | 41,83 | 00:00:00 | | 2006-04-13 | 42,19 | 6.554.700 | 42,42 | 41,91 | 41,96 | 00:00:00 | | 2006-04-17 | 42,00 | 7.986.200 | 42,38 | 41,83 | 42,28 | 00:00:00 | | 2006-04-18 | 42,60 | 11.079.200 | 42,75 | 42,07 | 42,22 | 00:00:00 | | 2006-04-19 | 42,62 | 9.448.100 | 42,99 | 42,30 | 42,40 | 00:00:00 | | 2006-04-20 | 42,60 | 8.435.900 | 42,95 | 42,38 | 42,50 | 00:00:00 | | 2006-04-21 | 42,50 | 13.733.100 | 42,88 | 42,40 | 42,88 | 00:00:00 | | 2006-04-24 | 42,68 | 9.475.900 | 42,78 | 42,16 | 42,51 | 00:00:00 | | 2006-04-25 | 42,22 | 11.649.000 | 42,82 | 42,11 | 42,53 | 00:00:00 | | 2006-04-26 | 42,66 | 10.647.800 | 42,74 | 42,16 | 42,39 | 00:00:00 | | 2006-04-27 | 43,95 | 17.465.000 | 44,06 | 42,53 | 42,66 | 00:00:00 | | 2006-04-28 | 45,38 | 28.234.900 | 45,90 | 44,10 | 44,10 | 00:00:00 | | 2006-05-01 | 44,78 | 16.235.100 | 45,59 | 44,73 | 45,38 | 00:00:00 | | 2006-05-02 | 45,50 | 12.964.500 | 45,51 | 44,91 | 45,00 | 00:00:00 | | 2006-05-03 | 45,46 | 15.589.600 | 45,70 | 45,22 | 45,59 | 00:00:00 | | 2006-05-04 | 45,69 | 10.550.700 | 45,81 | 45,50 | 45,51 | 00:00:00 | | 2006-05-05 | 46,65 | 17.297.800 | 46,80 | 45,69 | 45,91 | 00:00:00 | | 2006-05-08 | 46,10 | 10.283.900 | 46,65 | 46,04 | 46,60 | 00:00:00 | | 2006-05-09 | 46,02 | 7.931.000 | 46,35 | 45,85 | 45,94 | 00:00:00 | | 2006-05-10 | 45,92 | 7.213.600 | 46,12 | 45,51 | 45,74 | 00:00:00 | | 2006-05-11 | 45,15 | 10.532.900 | 45,96 | 44,96 | 45,92 | 00:00:00 | | 2006-05-12 | 44,32 | 18.204.900 | 44,96 | 44,26 | 44,95 | 00:00:00 | | 2006-05-15 | 44,54 | 11.229.400 | 44,75 | 44,25 | 44,33 | 00:00:00 | | 2006-05-16 | 44,32 | 8.263.600 | 44,80 | 44,13 | 44,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
