|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 44,32 | 8.263.600 | 44,80 | 44,13 | 44,60 | 00:00:00 | | 2006-05-17 | 43,25 | 13.005.200 | 44,05 | 43,09 | 43,80 | 00:00:00 | | 2006-05-18 | 42,74 | 10.905.200 | 43,41 | 42,69 | 43,29 | 00:00:00 | | 2006-05-19 | 42,75 | 13.351.300 | 43,05 | 42,50 | 42,90 | 00:00:00 | | 2006-05-22 | 42,64 | 14.742.200 | 42,95 | 42,34 | 42,75 | 00:00:00 | | 2006-05-23 | 42,17 | 13.249.400 | 42,89 | 42,12 | 42,74 | 00:00:00 | | 2006-05-24 | 42,15 | 12.944.000 | 42,48 | 41,59 | 42,10 | 00:00:00 | | 2006-05-25 | 42,85 | 9.902.400 | 42,90 | 42,32 | 42,65 | 00:00:00 | | 2006-05-26 | 43,23 | 7.918.100 | 43,38 | 42,95 | 43,10 | 00:00:00 | | 2006-05-30 | 42,44 | 8.680.900 | 42,99 | 42,44 | 42,90 | 00:00:00 | | 2006-05-31 | 42,64 | 11.348.000 | 42,97 | 42,17 | 42,66 | 00:00:00 | | 2006-06-01 | 43,58 | 9.034.900 | 43,68 | 42,74 | 42,75 | 00:00:00 | | 2006-06-02 | 43,81 | 9.637.700 | 44,20 | 43,53 | 43,80 | 00:00:00 | | 2006-06-05 | 42,97 | 7.867.200 | 43,93 | 42,91 | 43,66 | 00:00:00 | | 2006-06-06 | 42,38 | 12.679.200 | 43,18 | 42,01 | 42,97 | 00:00:00 | | 2006-06-07 | 42,25 | 9.958.000 | 42,77 | 42,13 | 42,37 | 00:00:00 | | 2006-06-08 | 42,35 | 14.402.700 | 42,50 | 41,25 | 42,00 | 00:00:00 | | 2006-06-09 | 42,10 | 8.106.100 | 42,59 | 42,02 | 42,35 | 00:00:00 | | 2006-06-12 | 41,60 | 9.059.600 | 42,23 | 41,59 | 42,10 | 00:00:00 | | 2006-06-13 | 40,53 | 16.522.300 | 41,88 | 40,34 | 41,35 | 00:00:00 | | 2006-06-14 | 39,97 | 16.879.100 | 40,85 | 39,33 | 40,64 | 00:00:00 | | 2006-06-15 | 40,60 | 18.481.200 | 40,82 | 40,00 | 40,10 | 00:00:00 | | 2006-06-16 | 40,16 | 15.754.500 | 40,70 | 40,01 | 40,60 | 00:00:00 | | 2006-06-19 | 39,95 | 9.087.100 | 40,46 | 39,75 | 40,17 | 00:00:00 | | 2006-06-20 | 40,49 | 11.176.100 | 40,78 | 40,04 | 40,14 | 00:00:00 | | 2006-06-21 | 41,21 | 15.242.300 | 41,46 | 40,10 | 40,13 | 00:00:00 | | 2006-06-22 | 41,07 | 10.466.300 | 41,67 | 41,00 | 41,12 | 00:00:00 | | 2006-06-23 | 40,87 | 9.954.700 | 41,30 | 39,85 | 40,83 | 00:00:00 | | 2006-06-26 | 41,50 | 11.183.300 | 41,50 | 40,61 | 40,67 | 00:00:00 | | 2006-06-27 | 40,84 | 14.116.000 | 41,57 | 40,69 | 40,69 | 00:00:00 | | 2006-06-28 | 41,27 | 8.540.100 | 41,31 | 40,94 | 41,17 | 00:00:00 | | 2006-06-29 | 42,68 | 17.320.000 | 42,86 | 41,61 | 41,68 | 00:00:00 | | 2006-06-30 | 42,00 | 16.247.700 | 42,99 | 42,00 | 42,93 | 00:00:00 | | 2006-07-03 | 42,87 | 6.828.300 | 42,87 | 42,00 | 42,05 | 00:00:00 | | 2006-07-05 | 42,41 | 10.451.000 | 42,87 | 42,04 | 42,87 | 00:00:00 | | 2006-07-06 | 42,45 | 10.831.500 | 42,67 | 42,27 | 42,40 | 00:00:00 | | 2006-07-07 | 42,41 | 6.736.400 | 42,75 | 42,29 | 42,45 | 00:00:00 | | 2006-07-10 | 42,58 | 5.332.100 | 42,69 | 42,43 | 42,54 | 00:00:00 | | 2006-07-11 | 42,87 | 8.814.500 | 42,99 | 42,15 | 42,36 | 00:00:00 | | 2006-07-12 | 42,25 | 7.025.300 | 43,23 | 42,22 | 42,88 | 00:00:00 | | 2006-07-13 | 41,39 | 11.099.000 | 41,96 | 41,21 | 41,95 | 00:00:00 | | 2006-07-14 | 40,89 | 10.439.300 | 41,51 | 40,61 | 41,25 | 00:00:00 | | 2006-07-17 | 40,73 | 10.806.600 | 40,94 | 40,40 | 40,81 | 00:00:00 | | 2006-07-18 | 40,71 | 10.760.800 | 41,11 | 40,52 | 40,95 | 00:00:00 | | 2006-07-19 | 43,05 | 27.046.400 | 43,06 | 41,74 | 41,90 | 00:00:00 | | 2006-07-20 | 42,98 | 16.362.600 | 43,37 | 42,75 | 43,05 | 00:00:00 | | 2006-07-21 | 43,15 | 15.203.300 | 43,47 | 42,79 | 43,17 | 00:00:00 | | 2006-07-24 | 44,20 | 12.629.200 | 44,35 | 43,35 | 43,40 | 00:00:00 | | 2006-07-25 | 44,63 | 12.536.000 | 44,86 | 44,01 | 44,15 | 00:00:00 | | 2006-07-26 | 44,65 | 14.170.000 | 44,84 | 44,37 | 44,50 | 00:00:00 | | 2006-07-27 | 44,70 | 13.841.100 | 44,97 | 44,20 | 44,68 | 00:00:00 | | 2006-07-28 | 45,48 | 14.184.400 | 45,54 | 44,80 | 44,88 | 00:00:00 | | 2006-07-31 | 45,62 | 14.621.600 | 45,71 | 45,04 | 45,10 | 00:00:00 | | 2006-08-01 | 45,51 | 13.402.300 | 45,79 | 45,25 | 45,79 | 00:00:00 | | 2006-08-02 | 45,49 | 11.051.900 | 45,91 | 45,20 | 45,90 | 00:00:00 | | 2006-08-03 | 45,66 | 9.045.400 | 45,80 | 45,10 | 45,15 | 00:00:00 | | 2006-08-04 | 45,12 | 14.113.100 | 46,10 | 44,12 | 45,96 | 00:00:00 | | 2006-08-07 | 45,27 | 5.925.500 | 45,33 | 44,84 | 45,00 | 00:00:00 | | 2006-08-08 | 44,99 | 11.025.900 | 45,72 | 44,94 | 45,48 | 00:00:00 | | 2006-08-09 | 44,35 | 10.452.800 | 45,38 | 44,33 | 45,12 | 00:00:00 | | 2006-08-10 | 44,05 | 10.392.300 | 44,35 | 43,67 | 44,25 | 00:00:00 | | 2006-08-11 | 43,93 | 6.868.600 | 44,15 | 43,50 | 44,05 | 00:00:00 | | 2006-08-14 | 43,89 | 6.985.600 | 44,50 | 43,71 | 44,30 | 00:00:00 | | 2006-08-15 | 45,04 | 11.078.300 | 45,11 | 44,15 | 44,15 | 00:00:00 | | 2006-08-16 | 45,47 | 8.814.800 | 45,65 | 45,12 | 45,44 | 00:00:00 | | 2006-08-17 | 45,46 | 6.163.700 | 45,68 | 45,25 | 45,28 | 00:00:00 | | 2006-08-18 | 45,71 | 9.213.600 | 45,71 | 45,27 | 45,68 | 00:00:00 | | 2006-08-21 | 45,46 | 5.649.000 | 45,60 | 45,33 | 45,41 | 00:00:00 | | 2006-08-22 | 45,35 | 6.252.400 | 45,59 | 45,11 | 45,27 | 00:00:00 | | 2006-08-23 | 45,52 | 8.730.200 | 45,64 | 45,16 | 45,20 | 00:00:00 | | 2006-08-24 | 45,68 | 8.682.800 | 45,97 | 45,63 | 45,70 | 00:00:00 | | 2006-08-25 | 45,52 | 4.450.900 | 45,69 | 45,30 | 45,68 | 00:00:00 | | 2006-08-28 | 46,02 | 7.324.900 | 46,04 | 45,31 | 45,40 | 00:00:00 | | 2006-08-29 | 45,97 | 8.050.800 | 46,02 | 45,42 | 45,88 | 00:00:00 | | 2006-08-30 | 45,73 | 8.596.400 | 46,07 | 45,70 | 45,89 | 00:00:00 | | 2006-08-31 | 45,66 | 6.245.400 | 45,87 | 45,58 | 45,70 | 00:00:00 | | 2006-09-01 | 45,73 | 6.703.300 | 45,90 | 45,32 | 45,85 | 00:00:00 | | 2006-09-05 | 45,80 | 6.134.000 | 45,94 | 45,44 | 45,64 | 00:00:00 | | 2006-09-06 | 45,88 | 7.126.400 | 46,05 | 45,48 | 45,65 | 00:00:00 | | 2006-09-07 | 45,20 | 7.278.400 | 45,91 | 45,13 | 45,89 | 00:00:00 | | 2006-09-08 | 45,26 | 7.728.200 | 45,44 | 44,68 | 45,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
