|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 50,94 | 3.502.300 | 51,63 | 50,63 | 51,00 | 00:00:00 | | 2000-08-22 | 52,75 | 7.456.800 | 53,50 | 51,00 | 51,44 | 00:00:00 | | 2000-08-23 | 54,31 | 6.868.200 | 54,38 | 52,75 | 52,94 | 00:00:00 | | 2000-08-24 | 53,25 | 4.508.200 | 54,88 | 53,00 | 53,38 | 00:00:00 | | 2000-08-25 | 52,06 | 4.746.600 | 53,69 | 51,88 | 53,13 | 00:00:00 | | 2000-08-28 | 52,69 | 5.261.600 | 53,31 | 52,00 | 52,00 | 00:00:00 | | 2000-08-29 | 51,88 | 7.020.300 | 53,19 | 51,63 | 53,06 | 00:00:00 | | 2000-08-30 | 53,25 | 8.367.100 | 53,88 | 52,31 | 52,50 | 00:00:00 | | 2000-08-31 | 55,88 | 8.450.600 | 56,56 | 53,50 | 53,69 | 00:00:00 | | 2000-09-01 | 56,31 | 5.478.500 | 56,81 | 55,13 | 56,69 | 00:00:00 | | 2000-09-05 | 57,13 | 4.851.200 | 57,56 | 56,19 | 56,44 | 00:00:00 | | 2000-09-06 | 56,00 | 6.821.900 | 58,25 | 55,75 | 57,25 | 00:00:00 | | 2000-09-07 | 57,25 | 3.495.800 | 57,31 | 55,94 | 56,56 | 00:00:00 | | 2000-09-08 | 57,81 | 4.496.500 | 58,31 | 56,75 | 56,88 | 00:00:00 | | 2000-09-11 | 57,50 | 5.219.500 | 58,38 | 56,50 | 57,50 | 00:00:00 | | 2000-09-12 | 52,81 | 7.314.600 | 57,94 | 52,00 | 57,75 | 00:00:00 | | 2000-09-13 | 50,69 | 42.585.300 | 51,19 | 49,63 | 50,38 | 00:00:00 | | 2000-09-14 | 50,00 | 20.361.300 | 52,00 | 49,94 | 52,00 | 00:00:00 | | 2000-09-15 | 49,13 | 14.822.300 | 50,31 | 48,44 | 50,31 | 00:00:00 | | 2000-09-18 | 46,56 | 15.120.400 | 49,13 | 46,56 | 49,13 | 00:00:00 | | 2000-09-19 | 46,88 | 15.642.000 | 47,75 | 46,44 | 46,69 | 00:00:00 | | 2000-09-20 | 46,50 | 12.493.000 | 47,06 | 45,63 | 46,81 | 00:00:00 | | 2000-09-21 | 44,63 | 12.166.800 | 46,56 | 44,63 | 46,50 | 00:00:00 | | 2000-09-22 | 47,25 | 17.425.600 | 47,56 | 44,56 | 44,75 | 00:00:00 | | 2000-09-25 | 47,00 | 11.709.900 | 48,69 | 47,00 | 47,50 | 00:00:00 | | 2000-09-26 | 46,06 | 8.176.500 | 47,94 | 45,75 | 47,38 | 00:00:00 | | 2000-09-27 | 45,50 | 7.879.200 | 46,94 | 45,25 | 46,44 | 00:00:00 | | 2000-09-28 | 46,88 | 9.307.900 | 47,06 | 45,13 | 45,31 | 00:00:00 | | 2000-09-29 | 46,19 | 8.576.500 | 47,63 | 46,19 | 46,38 | 00:00:00 | | 2000-10-02 | 47,50 | 7.138.200 | 47,50 | 46,31 | 46,63 | 00:00:00 | | 2000-10-03 | 46,75 | 9.742.300 | 48,13 | 46,56 | 47,63 | 00:00:00 | | 2000-10-04 | 45,56 | 6.363.900 | 46,69 | 45,44 | 46,38 | 00:00:00 | | 2000-10-05 | 44,44 | 9.189.200 | 46,44 | 44,25 | 45,63 | 00:00:00 | | 2000-10-06 | 42,88 | 13.400.700 | 45,00 | 41,75 | 44,50 | 00:00:00 | | 2000-10-09 | 42,06 | 6.499.500 | 43,25 | 41,94 | 43,13 | 00:00:00 | | 2000-10-10 | 40,81 | 11.926.200 | 42,50 | 40,25 | 42,06 | 00:00:00 | | 2000-10-11 | 40,69 | 16.885.900 | 40,94 | 38,88 | 40,13 | 00:00:00 | | 2000-10-12 | 37,81 | 14.847.200 | 40,25 | 37,44 | 40,13 | 00:00:00 | | 2000-10-13 | 39,69 | 14.143.700 | 40,13 | 37,75 | 37,88 | 00:00:00 | | 2000-10-16 | 39,56 | 8.405.600 | 40,69 | 38,75 | 40,19 | 00:00:00 | | 2000-10-17 | 37,94 | 8.318.700 | 40,50 | 37,75 | 40,00 | 00:00:00 | | 2000-10-18 | 36,88 | 29.641.500 | 38,13 | 32,38 | 33,50 | 00:00:00 | | 2000-10-19 | 38,94 | 14.981.100 | 40,13 | 38,13 | 38,13 | 00:00:00 | | 2000-10-20 | 38,38 | 7.559.300 | 39,38 | 38,13 | 38,69 | 00:00:00 | | 2000-10-23 | 38,38 | 5.240.100 | 38,75 | 37,94 | 38,19 | 00:00:00 | | 2000-10-24 | 40,06 | 10.595.900 | 40,31 | 38,13 | 38,19 | 00:00:00 | | 2000-10-25 | 40,00 | 9.256.100 | 41,44 | 39,75 | 40,06 | 00:00:00 | | 2000-10-26 | 40,00 | 10.398.700 | 40,94 | 38,88 | 40,69 | 00:00:00 | | 2000-10-27 | 42,69 | 9.867.500 | 42,94 | 40,31 | 40,50 | 00:00:00 | | 2000-10-30 | 43,75 | 7.884.900 | 43,94 | 42,81 | 42,81 | 00:00:00 | | 2000-10-31 | 45,50 | 13.186.900 | 45,94 | 44,13 | 44,81 | 00:00:00 | | 2000-11-01 | 45,69 | 8.789.400 | 45,81 | 44,50 | 45,50 | 00:00:00 | | 2000-11-02 | 45,50 | 6.435.700 | 46,50 | 45,38 | 45,69 | 00:00:00 | | 2000-11-03 | 44,44 | 5.879.800 | 45,56 | 44,13 | 45,56 | 00:00:00 | | 2000-11-06 | 45,50 | 4.568.100 | 45,69 | 44,56 | 44,88 | 00:00:00 | | 2000-11-07 | 44,94 | 4.101.800 | 45,38 | 44,63 | 45,13 | 00:00:00 | | 2000-11-08 | 43,56 | 5.754.400 | 44,94 | 43,25 | 44,94 | 00:00:00 | | 2000-11-09 | 44,13 | 6.306.500 | 44,31 | 42,56 | 43,06 | 00:00:00 | | 2000-11-10 | 42,81 | 4.465.600 | 44,56 | 42,81 | 43,63 | 00:00:00 | | 2000-11-13 | 42,13 | 6.041.800 | 42,63 | 40,75 | 41,88 | 00:00:00 | | 2000-11-14 | 42,56 | 6.506.300 | 43,19 | 41,75 | 42,81 | 00:00:00 | | 2000-11-15 | 40,75 | 8.300.500 | 42,81 | 40,63 | 42,06 | 00:00:00 | | 2000-11-16 | 40,88 | 6.940.400 | 41,75 | 40,56 | 40,88 | 00:00:00 | | 2000-11-17 | 39,63 | 8.358.900 | 41,00 | 39,13 | 40,94 | 00:00:00 | | 2000-11-20 | 38,56 | 7.421.300 | 39,94 | 38,13 | 39,75 | 00:00:00 | | 2000-11-21 | 38,69 | 6.202.100 | 39,31 | 37,75 | 38,56 | 00:00:00 | | 2000-11-22 | 37,44 | 6.600.100 | 38,38 | 37,00 | 38,31 | 00:00:00 | | 2000-11-24 | 39,13 | 3.835.500 | 39,19 | 37,81 | 37,94 | 00:00:00 | | 2000-11-27 | 39,38 | 10.451.600 | 40,19 | 39,19 | 39,44 | 00:00:00 | | 2000-11-28 | 38,00 | 13.168.300 | 40,13 | 37,44 | 39,44 | 00:00:00 | | 2000-11-29 | 37,94 | 9.867.200 | 38,56 | 37,19 | 37,38 | 00:00:00 | | 2000-11-30 | 36,88 | 15.472.400 | 38,25 | 35,44 | 37,19 | 00:00:00 | | 2000-12-01 | 37,31 | 9.448.300 | 38,69 | 37,06 | 37,13 | 00:00:00 | | 2000-12-04 | 37,94 | 6.819.200 | 38,38 | 36,88 | 37,38 | 00:00:00 | | 2000-12-05 | 41,31 | 13.818.600 | 41,44 | 38,06 | 38,63 | 00:00:00 | | 2000-12-06 | 40,06 | 19.776.900 | 43,25 | 39,06 | 41,25 | 00:00:00 | | 2000-12-07 | 39,19 | 9.650.300 | 40,44 | 38,31 | 39,44 | 00:00:00 | | 2000-12-08 | 40,00 | 8.411.700 | 40,88 | 39,63 | 40,31 | 00:00:00 | | 2000-12-11 | 42,50 | 9.131.000 | 42,63 | 40,06 | 40,25 | 00:00:00 | | 2000-12-12 | 43,00 | 7.843.400 | 43,69 | 41,94 | 42,50 | 00:00:00 | | 2000-12-13 | 44,50 | 10.288.900 | 44,69 | 43,63 | 43,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
