|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 43,30 | 7.962.300 | 43,31 | 41,23 | 41,40 | 00:00:00 | | 2001-04-11 | 44,74 | 9.898.000 | 45,80 | 44,05 | 44,25 | 00:00:00 | | 2001-04-12 | 45,37 | 6.740.700 | 45,75 | 44,00 | 44,25 | 00:00:00 | | 2001-04-16 | 45,50 | 6.377.000 | 46,38 | 45,02 | 45,37 | 00:00:00 | | 2001-04-17 | 45,37 | 5.115.500 | 45,98 | 44,77 | 45,05 | 00:00:00 | | 2001-04-18 | 49,10 | 15.206.700 | 50,12 | 46,50 | 46,95 | 00:00:00 | | 2001-04-19 | 48,80 | 11.593.500 | 49,49 | 48,20 | 49,00 | 00:00:00 | | 2001-04-20 | 47,80 | 8.496.300 | 48,79 | 47,30 | 48,79 | 00:00:00 | | 2001-04-23 | 47,30 | 5.135.800 | 48,20 | 46,74 | 47,95 | 00:00:00 | | 2001-04-24 | 47,40 | 6.179.000 | 48,40 | 47,35 | 47,80 | 00:00:00 | | 2001-04-25 | 47,48 | 8.079.600 | 47,60 | 46,02 | 47,51 | 00:00:00 | | 2001-04-26 | 48,50 | 7.012.500 | 48,90 | 47,25 | 47,75 | 00:00:00 | | 2001-04-27 | 49,85 | 6.371.800 | 50,07 | 49,05 | 49,47 | 00:00:00 | | 2001-04-30 | 47,98 | 7.737.700 | 50,40 | 47,75 | 50,04 | 00:00:00 | | 2001-05-01 | 48,73 | 8.051.200 | 48,73 | 47,55 | 48,49 | 00:00:00 | | 2001-05-02 | 49,57 | 6.753.000 | 49,87 | 48,30 | 49,25 | 00:00:00 | | 2001-05-03 | 49,00 | 7.494.000 | 49,14 | 48,31 | 48,60 | 00:00:00 | | 2001-05-04 | 50,60 | 8.223.200 | 50,60 | 48,19 | 48,25 | 00:00:00 | | 2001-05-07 | 49,20 | 10.128.700 | 49,94 | 48,61 | 49,05 | 00:00:00 | | 2001-05-08 | 47,75 | 8.695.500 | 48,98 | 47,50 | 48,75 | 00:00:00 | | 2001-05-09 | 47,25 | 6.490.800 | 47,61 | 47,00 | 47,25 | 00:00:00 | | 2001-05-10 | 47,51 | 5.905.800 | 48,92 | 47,26 | 48,00 | 00:00:00 | | 2001-05-11 | 46,44 | 5.675.600 | 47,80 | 46,35 | 47,52 | 00:00:00 | | 2001-05-14 | 47,64 | 5.469.800 | 47,78 | 46,35 | 46,40 | 00:00:00 | | 2001-05-15 | 47,28 | 5.821.200 | 47,93 | 47,02 | 47,40 | 00:00:00 | | 2001-05-16 | 48,31 | 9.348.000 | 48,65 | 46,60 | 47,39 | 00:00:00 | | 2001-05-17 | 48,19 | 7.818.200 | 48,75 | 47,86 | 48,06 | 00:00:00 | | 2001-05-18 | 48,16 | 5.556.700 | 48,80 | 47,89 | 48,80 | 00:00:00 | | 2001-05-21 | 49,43 | 6.909.900 | 49,50 | 47,70 | 48,48 | 00:00:00 | | 2001-05-22 | 50,02 | 8.750.800 | 50,60 | 49,71 | 49,85 | 00:00:00 | | 2001-05-23 | 48,92 | 6.283.400 | 49,81 | 48,39 | 49,80 | 00:00:00 | | 2001-05-24 | 49,34 | 5.418.700 | 49,90 | 48,95 | 48,95 | 00:00:00 | | 2001-05-25 | 48,70 | 3.857.900 | 49,68 | 48,60 | 49,25 | 00:00:00 | | 2001-05-29 | 49,33 | 5.391.800 | 49,45 | 48,10 | 49,00 | 00:00:00 | | 2001-05-30 | 48,62 | 5.402.700 | 49,90 | 48,39 | 49,33 | 00:00:00 | | 2001-05-31 | 49,15 | 5.875.300 | 49,18 | 47,85 | 48,55 | 00:00:00 | | 2001-06-01 | 48,89 | 6.006.400 | 49,25 | 48,40 | 49,25 | 00:00:00 | | 2001-06-04 | 49,50 | 4.271.200 | 49,50 | 48,39 | 48,75 | 00:00:00 | | 2001-06-05 | 48,50 | 6.758.900 | 49,91 | 48,50 | 49,50 | 00:00:00 | | 2001-06-06 | 46,84 | 12.689.200 | 47,60 | 46,26 | 47,55 | 00:00:00 | | 2001-06-07 | 45,63 | 11.970.800 | 46,09 | 44,51 | 46,00 | 00:00:00 | | 2001-06-08 | 44,20 | 7.355.600 | 45,15 | 43,80 | 45,15 | 00:00:00 | | 2001-06-11 | 44,18 | 6.247.800 | 44,76 | 44,01 | 44,25 | 00:00:00 | | 2001-06-12 | 43,49 | 8.116.400 | 43,65 | 42,50 | 43,60 | 00:00:00 | | 2001-06-13 | 43,90 | 7.347.500 | 44,61 | 43,25 | 43,85 | 00:00:00 | | 2001-06-14 | 43,59 | 6.765.500 | 44,34 | 43,31 | 43,65 | 00:00:00 | | 2001-06-15 | 44,90 | 16.099.300 | 45,04 | 43,35 | 43,90 | 00:00:00 | | 2001-06-18 | 44,31 | 7.108.600 | 44,90 | 43,85 | 44,50 | 00:00:00 | | 2001-06-19 | 44,52 | 5.717.600 | 45,40 | 44,15 | 44,90 | 00:00:00 | | 2001-06-20 | 45,60 | 7.645.800 | 46,00 | 44,50 | 44,55 | 00:00:00 | | 2001-06-21 | 47,12 | 7.181.900 | 47,23 | 45,22 | 45,70 | 00:00:00 | | 2001-06-22 | 45,90 | 7.293.900 | 46,61 | 45,75 | 46,60 | 00:00:00 | | 2001-06-25 | 45,82 | 4.647.300 | 46,35 | 45,05 | 46,00 | 00:00:00 | | 2001-06-26 | 44,68 | 6.830.700 | 45,07 | 44,00 | 44,05 | 00:00:00 | | 2001-06-27 | 44,02 | 6.571.400 | 44,85 | 44,00 | 44,20 | 00:00:00 | | 2001-06-28 | 45,00 | 4.913.000 | 45,33 | 44,31 | 44,40 | 00:00:00 | | 2001-06-29 | 44,47 | 6.180.700 | 44,99 | 44,00 | 44,75 | 00:00:00 | | 2001-07-02 | 45,80 | 5.128.300 | 45,90 | 44,09 | 44,80 | 00:00:00 | | 2001-07-03 | 45,65 | 3.057.900 | 46,01 | 45,34 | 45,75 | 00:00:00 | | 2001-07-05 | 45,53 | 4.379.000 | 46,00 | 44,95 | 45,80 | 00:00:00 | | 2001-07-06 | 44,51 | 5.037.300 | 45,28 | 43,90 | 45,28 | 00:00:00 | | 2001-07-09 | 43,99 | 4.892.200 | 44,40 | 43,36 | 44,40 | 00:00:00 | | 2001-07-10 | 42,01 | 8.433.400 | 43,55 | 41,95 | 43,50 | 00:00:00 | | 2001-07-11 | 42,05 | 8.240.300 | 42,19 | 40,71 | 41,96 | 00:00:00 | | 2001-07-12 | 42,54 | 7.200.400 | 43,32 | 42,16 | 42,45 | 00:00:00 | | 2001-07-13 | 42,55 | 5.728.800 | 42,90 | 42,21 | 42,29 | 00:00:00 | | 2001-07-16 | 41,20 | 7.292.100 | 42,99 | 40,90 | 42,90 | 00:00:00 | | 2001-07-17 | 42,30 | 6.459.800 | 42,72 | 40,60 | 41,39 | 00:00:00 | | 2001-07-18 | 43,58 | 10.179.800 | 43,58 | 40,75 | 41,00 | 00:00:00 | | 2001-07-19 | 43,70 | 8.137.100 | 44,25 | 42,95 | 43,83 | 00:00:00 | | 2001-07-20 | 43,40 | 4.094.700 | 43,85 | 42,95 | 43,45 | 00:00:00 | | 2001-07-23 | 43,01 | 4.128.000 | 43,70 | 43,00 | 43,40 | 00:00:00 | | 2001-07-24 | 42,68 | 5.781.100 | 43,34 | 42,55 | 42,76 | 00:00:00 | | 2001-07-25 | 42,90 | 7.438.000 | 43,15 | 41,70 | 43,15 | 00:00:00 | | 2001-07-26 | 43,24 | 5.522.800 | 43,49 | 42,25 | 42,70 | 00:00:00 | | 2001-07-27 | 44,21 | 6.060.000 | 44,23 | 42,78 | 42,80 | 00:00:00 | | 2001-07-30 | 43,81 | 6.203.600 | 44,11 | 43,55 | 43,60 | 00:00:00 | | 2001-07-31 | 43,30 | 8.469.900 | 44,10 | 43,05 | 43,50 | 00:00:00 | | 2001-08-01 | 43,50 | 8.843.900 | 43,85 | 43,00 | 43,20 | 00:00:00 | | 2001-08-02 | 43,50 | 4.944.500 | 44,25 | 43,50 | 43,55 | 00:00:00 | | 2001-08-03 | 43,32 | 5.896.700 | 43,75 | 43,04 | 43,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
