|
 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 | | 2000-12-13 | 44,50 | 10.288.900 | 44,69 | 43,63 | 43,94 | 00:00:00 | | 2000-12-14 | 42,88 | 16.122.600 | 43,94 | 41,38 | 42,31 | 00:00:00 | | 2000-12-15 | 43,94 | 11.412.000 | 43,94 | 41,88 | 42,00 | 00:00:00 | | 2000-12-18 | 45,38 | 13.271.000 | 45,38 | 43,81 | 44,00 | 00:00:00 | | 2000-12-19 | 44,81 | 13.078.000 | 45,94 | 43,94 | 44,75 | 00:00:00 | | 2000-12-20 | 43,50 | 6.853.300 | 44,81 | 43,25 | 44,81 | 00:00:00 | | 2000-12-21 | 45,19 | 8.796.400 | 45,75 | 43,44 | 43,44 | 00:00:00 | | 2000-12-22 | 45,63 | 7.098.600 | 46,38 | 45,00 | 45,44 | 00:00:00 | | 2000-12-26 | 45,75 | 4.832.200 | 46,25 | 45,19 | 45,63 | 00:00:00 | | 2000-12-27 | 46,38 | 7.452.200 | 46,50 | 44,81 | 45,06 | 00:00:00 | | 2000-12-28 | 46,94 | 6.397.400 | 47,44 | 45,94 | 46,19 | 00:00:00 | | 2000-12-29 | 45,44 | 9.657.000 | 47,56 | 44,31 | 46,94 | 00:00:00 | | 2001-01-02 | 44,00 | 7.803.200 | 44,81 | 43,31 | 44,63 | 00:00:00 | | 2001-01-03 | 50,63 | 21.303.200 | 50,88 | 43,19 | 43,44 | 00:00:00 | | 2001-01-04 | 52,00 | 26.409.800 | 54,00 | 50,81 | 51,50 | 00:00:00 | | 2001-01-05 | 48,94 | 16.215.700 | 51,50 | 48,31 | 50,75 | 00:00:00 | | 2001-01-08 | 49,25 | 9.938.300 | 50,13 | 48,31 | 49,00 | 00:00:00 | | 2001-01-09 | 48,69 | 7.285.100 | 50,00 | 47,88 | 49,88 | 00:00:00 | | 2001-01-10 | 50,94 | 10.857.000 | 51,69 | 48,94 | 49,50 | 00:00:00 | | 2001-01-11 | 54,13 | 16.077.700 | 54,25 | 51,13 | 51,13 | 00:00:00 | | 2001-01-12 | 53,31 | 8.946.800 | 54,06 | 52,38 | 54,00 | 00:00:00 | | 2001-01-16 | 53,19 | 10.508.500 | 54,69 | 52,50 | 53,50 | 00:00:00 | | 2001-01-17 | 53,00 | 10.317.300 | 54,06 | 52,13 | 52,94 | 00:00:00 | | 2001-01-18 | 51,44 | 13.565.600 | 51,88 | 50,56 | 51,50 | 00:00:00 | | 2001-01-19 | 50,56 | 10.789.100 | 51,69 | 49,81 | 50,75 | 00:00:00 | | 2001-01-22 | 50,88 | 10.581.500 | 52,19 | 50,06 | 50,56 | 00:00:00 | | 2001-01-23 | 51,69 | 8.794.600 | 52,06 | 50,13 | 50,13 | 00:00:00 | | 2001-01-24 | 53,25 | 9.316.500 | 53,50 | 52,25 | 52,69 | 00:00:00 | | 2001-01-25 | 53,06 | 8.347.100 | 53,88 | 51,75 | 53,00 | 00:00:00 | | 2001-01-26 | 54,19 | 7.967.800 | 54,50 | 52,75 | 53,44 | 00:00:00 | | 2001-01-29 | 55,12 | 9.494.400 | 56,00 | 54,18 | 54,19 | 00:00:00 | | 2001-01-30 | 55,98 | 9.452.800 | 56,18 | 54,63 | 55,10 | 00:00:00 | | 2001-01-31 | 54,99 | 13.130.800 | 57,33 | 54,50 | 56,49 | 00:00:00 | | 2001-02-01 | 55,85 | 9.174.100 | 55,85 | 53,51 | 54,99 | 00:00:00 | | 2001-02-02 | 54,64 | 7.075.200 | 55,33 | 54,29 | 55,00 | 00:00:00 | | 2001-02-05 | 54,60 | 5.273.700 | 54,95 | 53,70 | 54,51 | 00:00:00 | | 2001-02-06 | 52,28 | 7.560.200 | 54,46 | 52,00 | 54,01 | 00:00:00 | | 2001-02-07 | 52,33 | 7.988.800 | 53,50 | 51,88 | 52,35 | 00:00:00 | | 2001-02-08 | 51,68 | 5.730.800 | 53,05 | 51,53 | 52,33 | 00:00:00 | | 2001-02-09 | 51,95 | 5.490.500 | 52,60 | 51,05 | 51,69 | 00:00:00 | | 2001-02-12 | 52,55 | 5.246.300 | 53,10 | 51,68 | 52,47 | 00:00:00 | | 2001-02-13 | 51,14 | 7.334.700 | 53,70 | 51,10 | 52,54 | 00:00:00 | | 2001-02-14 | 51,19 | 6.835.100 | 51,88 | 50,90 | 51,75 | 00:00:00 | | 2001-02-15 | 51,11 | 7.408.400 | 52,75 | 50,90 | 51,38 | 00:00:00 | | 2001-02-16 | 51,99 | 7.364.800 | 52,00 | 50,25 | 50,40 | 00:00:00 | | 2001-02-20 | 49,95 | 9.073.500 | 52,60 | 49,63 | 51,99 | 00:00:00 | | 2001-02-21 | 47,35 | 9.835.100 | 50,10 | 47,01 | 48,95 | 00:00:00 | | 2001-02-22 | 48,30 | 12.409.800 | 48,30 | 45,39 | 47,75 | 00:00:00 | | 2001-02-23 | 47,05 | 9.708.100 | 48,25 | 46,20 | 47,05 | 00:00:00 | | 2001-02-26 | 48,55 | 8.783.500 | 49,30 | 46,81 | 48,00 | 00:00:00 | | 2001-02-27 | 47,60 | 11.744.300 | 49,78 | 46,85 | 48,95 | 00:00:00 | | 2001-02-28 | 46,66 | 10.510.600 | 48,00 | 45,30 | 47,89 | 00:00:00 | | 2001-03-01 | 46,11 | 10.551.800 | 46,25 | 44,78 | 45,60 | 00:00:00 | | 2001-03-02 | 45,80 | 7.559.700 | 47,60 | 45,19 | 45,60 | 00:00:00 | | 2001-03-05 | 46,76 | 5.988.200 | 46,95 | 45,30 | 45,90 | 00:00:00 | | 2001-03-06 | 47,96 | 6.844.500 | 48,95 | 47,50 | 48,25 | 00:00:00 | | 2001-03-07 | 50,25 | 7.296.600 | 50,45 | 48,02 | 48,40 | 00:00:00 | | 2001-03-08 | 50,24 | 7.064.400 | 51,19 | 49,80 | 50,25 | 00:00:00 | | 2001-03-09 | 48,95 | 6.377.600 | 49,80 | 47,80 | 49,60 | 00:00:00 | | 2001-03-12 | 45,49 | 8.549.500 | 47,85 | 45,49 | 47,50 | 00:00:00 | | 2001-03-13 | 47,40 | 7.065.900 | 47,80 | 45,60 | 46,75 | 00:00:00 | | 2001-03-14 | 43,75 | 16.205.000 | 45,97 | 43,39 | 45,00 | 00:00:00 | | 2001-03-15 | 45,26 | 8.561.300 | 45,95 | 44,75 | 44,90 | 00:00:00 | | 2001-03-16 | 44,58 | 10.739.300 | 45,90 | 44,12 | 45,26 | 00:00:00 | | 2001-03-19 | 45,15 | 9.742.500 | 45,40 | 42,65 | 44,40 | 00:00:00 | | 2001-03-20 | 42,59 | 10.213.200 | 45,46 | 42,50 | 45,46 | 00:00:00 | | 2001-03-21 | 40,20 | 12.026.300 | 43,13 | 40,05 | 42,79 | 00:00:00 | | 2001-03-22 | 38,91 | 15.668.200 | 40,06 | 37,58 | 40,05 | 00:00:00 | | 2001-03-23 | 41,71 | 10.763.200 | 41,90 | 39,81 | 40,30 | 00:00:00 | | 2001-03-26 | 42,11 | 8.319.900 | 42,99 | 41,65 | 42,15 | 00:00:00 | | 2001-03-27 | 43,36 | 12.254.000 | 43,40 | 41,10 | 42,11 | 00:00:00 | | 2001-03-28 | 42,55 | 7.315.300 | 43,35 | 41,95 | 42,70 | 00:00:00 | | 2001-03-29 | 43,00 | 6.688.200 | 43,25 | 42,02 | 42,80 | 00:00:00 | | 2001-03-30 | 44,90 | 8.463.000 | 45,00 | 42,90 | 43,15 | 00:00:00 | | 2001-04-02 | 44,60 | 8.743.100 | 45,40 | 43,65 | 44,50 | 00:00:00 | | 2001-04-03 | 41,60 | 9.050.300 | 44,20 | 41,50 | 44,12 | 00:00:00 | | 2001-04-04 | 40,49 | 11.634.000 | 41,75 | 39,21 | 41,40 | 00:00:00 | | 2001-04-05 | 42,50 | 8.644.900 | 42,97 | 41,26 | 41,30 | 00:00:00 | | 2001-04-06 | 40,39 | 9.789.600 | 42,50 | 39,50 | 41,60 | 00:00:00 | | 2001-04-09 | 40,42 | 7.386.400 | 41,58 | 39,90 | 39,90 | 00:00:00 | | 2001-04-10 | 43,30 | 7.962.300 | 43,31 | 41,23 | 41,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
