|
 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 | | 2001-08-03 | 43,32 | 5.896.700 | 43,75 | 43,04 | 43,51 | 00:00:00 | | 2001-08-06 | 42,76 | 5.036.000 | 43,57 | 42,57 | 43,32 | 00:00:00 | | 2001-08-07 | 42,77 | 4.686.600 | 43,03 | 42,31 | 42,62 | 00:00:00 | | 2001-08-08 | 42,08 | 5.489.800 | 42,74 | 41,82 | 42,35 | 00:00:00 | | 2001-08-09 | 41,90 | 5.501.900 | 42,14 | 41,21 | 42,05 | 00:00:00 | | 2001-08-10 | 42,25 | 4.708.300 | 42,38 | 41,13 | 41,90 | 00:00:00 | | 2001-08-13 | 42,12 | 4.209.300 | 42,38 | 41,55 | 41,81 | 00:00:00 | | 2001-08-14 | 42,25 | 4.620.700 | 42,58 | 42,00 | 42,12 | 00:00:00 | | 2001-08-15 | 42,15 | 4.808.900 | 42,35 | 42,01 | 42,07 | 00:00:00 | | 2001-08-16 | 42,18 | 6.343.100 | 42,25 | 41,28 | 42,20 | 00:00:00 | | 2001-08-17 | 41,48 | 4.967.800 | 41,94 | 41,02 | 41,85 | 00:00:00 | | 2001-08-20 | 41,09 | 5.850.000 | 41,66 | 40,82 | 41,30 | 00:00:00 | | 2001-08-21 | 40,41 | 7.114.200 | 41,45 | 40,40 | 40,90 | 00:00:00 | | 2001-08-22 | 41,20 | 5.342.100 | 41,30 | 40,60 | 40,70 | 00:00:00 | | 2001-08-23 | 40,72 | 4.557.900 | 41,20 | 40,60 | 40,91 | 00:00:00 | | 2001-08-24 | 40,93 | 11.913.100 | 41,15 | 39,85 | 40,30 | 00:00:00 | | 2001-08-27 | 41,10 | 5.481.500 | 41,50 | 40,54 | 40,78 | 00:00:00 | | 2001-08-28 | 40,49 | 6.436.800 | 41,20 | 40,15 | 40,90 | 00:00:00 | | 2001-08-29 | 39,57 | 6.178.300 | 40,47 | 39,42 | 40,28 | 00:00:00 | | 2001-08-30 | 39,24 | 7.395.300 | 39,50 | 39,12 | 39,25 | 00:00:00 | | 2001-08-31 | 39,40 | 4.918.600 | 40,00 | 39,11 | 39,11 | 00:00:00 | | 2001-09-04 | 39,83 | 6.377.800 | 40,68 | 39,06 | 39,50 | 00:00:00 | | 2001-09-05 | 38,35 | 10.440.300 | 40,00 | 38,09 | 40,00 | 00:00:00 | | 2001-09-06 | 36,94 | 11.279.200 | 38,00 | 36,50 | 38,00 | 00:00:00 | | 2001-09-07 | 37,00 | 8.777.400 | 37,20 | 35,96 | 36,00 | 00:00:00 | | 2001-09-10 | 37,26 | 9.263.700 | 37,36 | 35,89 | 36,30 | 00:00:00 | | 2001-09-17 | 35,25 | 20.453.200 | 35,82 | 34,00 | 35,00 | 00:00:00 | | 2001-09-18 | 34,84 | 13.190.400 | 35,90 | 34,40 | 35,10 | 00:00:00 | | 2001-09-19 | 34,11 | 13.595.900 | 35,50 | 33,01 | 35,00 | 00:00:00 | | 2001-09-20 | 31,56 | 12.567.200 | 33,74 | 31,30 | 33,15 | 00:00:00 | | 2001-09-21 | 30,82 | 19.319.400 | 31,85 | 29,04 | 29,25 | 00:00:00 | | 2001-09-24 | 32,58 | 13.583.500 | 32,70 | 31,60 | 31,65 | 00:00:00 | | 2001-09-25 | 33,25 | 11.045.500 | 33,63 | 32,13 | 32,55 | 00:00:00 | | 2001-09-26 | 32,59 | 8.319.900 | 33,75 | 32,05 | 33,73 | 00:00:00 | | 2001-09-27 | 33,12 | 6.552.000 | 33,40 | 31,70 | 32,50 | 00:00:00 | | 2001-09-28 | 34,15 | 10.302.300 | 35,01 | 33,29 | 33,60 | 00:00:00 | | 2001-10-01 | 34,00 | 8.583.800 | 34,63 | 33,60 | 34,30 | 00:00:00 | | 2001-10-02 | 34,99 | 10.114.000 | 35,25 | 33,82 | 34,40 | 00:00:00 | | 2001-10-03 | 34,67 | 15.753.100 | 35,28 | 34,30 | 34,52 | 00:00:00 | | 2001-10-04 | 34,16 | 11.926.300 | 35,20 | 34,05 | 35,15 | 00:00:00 | | 2001-10-05 | 33,41 | 9.235.900 | 34,54 | 33,06 | 34,50 | 00:00:00 | | 2001-10-08 | 32,44 | 7.810.600 | 33,10 | 32,05 | 32,50 | 00:00:00 | | 2001-10-09 | 32,95 | 7.750.700 | 33,20 | 32,07 | 32,20 | 00:00:00 | | 2001-10-10 | 33,39 | 8.522.700 | 33,87 | 32,55 | 32,70 | 00:00:00 | | 2001-10-11 | 33,42 | 10.665.500 | 34,45 | 32,94 | 33,55 | 00:00:00 | | 2001-10-12 | 32,89 | 8.231.000 | 33,09 | 32,01 | 32,99 | 00:00:00 | | 2001-10-15 | 33,55 | 8.377.100 | 33,85 | 31,85 | 32,10 | 00:00:00 | | 2001-10-16 | 33,94 | 8.870.300 | 34,50 | 33,45 | 34,00 | 00:00:00 | | 2001-10-17 | 34,60 | 14.314.100 | 36,25 | 34,57 | 35,50 | 00:00:00 | | 2001-10-18 | 34,14 | 6.970.300 | 35,00 | 34,00 | 34,65 | 00:00:00 | | 2001-10-19 | 33,87 | 7.393.000 | 34,17 | 33,00 | 34,15 | 00:00:00 | | 2001-10-22 | 35,31 | 7.499.100 | 35,68 | 33,88 | 33,88 | 00:00:00 | | 2001-10-23 | 35,76 | 8.313.200 | 36,40 | 35,52 | 35,90 | 00:00:00 | | 2001-10-24 | 36,22 | 7.721.100 | 36,40 | 35,73 | 35,95 | 00:00:00 | | 2001-10-25 | 37,48 | 7.579.000 | 37,51 | 35,60 | 36,15 | 00:00:00 | | 2001-10-26 | 37,55 | 6.616.600 | 38,08 | 37,00 | 37,48 | 00:00:00 | | 2001-10-29 | 35,71 | 7.740.200 | 37,38 | 35,65 | 37,10 | 00:00:00 | | 2001-10-30 | 35,51 | 9.263.400 | 36,07 | 34,55 | 35,30 | 00:00:00 | | 2001-10-31 | 35,36 | 6.379.000 | 36,36 | 35,25 | 36,01 | 00:00:00 | | 2001-11-01 | 36,34 | 8.193.300 | 36,59 | 35,16 | 36,09 | 00:00:00 | | 2001-11-02 | 36,04 | 6.018.900 | 36,48 | 35,80 | 36,09 | 00:00:00 | | 2001-11-05 | 36,36 | 6.622.200 | 37,08 | 36,27 | 36,50 | 00:00:00 | | 2001-11-06 | 37,54 | 9.947.800 | 37,90 | 36,43 | 36,61 | 00:00:00 | | 2001-11-07 | 38,59 | 8.817.300 | 38,95 | 37,54 | 37,72 | 00:00:00 | | 2001-11-08 | 38,80 | 6.771.400 | 39,63 | 38,60 | 38,65 | 00:00:00 | | 2001-11-09 | 39,05 | 4.529.500 | 39,30 | 38,02 | 38,80 | 00:00:00 | | 2001-11-12 | 38,80 | 5.311.200 | 39,00 | 37,25 | 38,76 | 00:00:00 | | 2001-11-13 | 39,35 | 7.900.400 | 39,99 | 38,97 | 39,85 | 00:00:00 | | 2001-11-14 | 39,65 | 5.773.200 | 40,00 | 38,75 | 39,90 | 00:00:00 | | 2001-11-15 | 39,55 | 5.273.100 | 39,79 | 39,15 | 39,61 | 00:00:00 | | 2001-11-16 | 39,41 | 5.616.600 | 39,55 | 38,81 | 39,55 | 00:00:00 | | 2001-11-19 | 40,10 | 4.777.500 | 40,24 | 39,57 | 39,60 | 00:00:00 | | 2001-11-20 | 39,40 | 5.442.300 | 39,98 | 39,28 | 39,85 | 00:00:00 | | 2001-11-21 | 38,84 | 4.915.600 | 39,59 | 38,45 | 39,40 | 00:00:00 | | 2001-11-23 | 39,39 | 3.129.700 | 39,39 | 38,60 | 38,60 | 00:00:00 | | 2001-11-26 | 39,49 | 6.817.800 | 39,52 | 38,96 | 39,39 | 00:00:00 | | 2001-11-27 | 39,80 | 7.612.900 | 40,30 | 39,26 | 39,65 | 00:00:00 | | 2001-11-28 | 37,50 | 18.051.800 | 39,64 | 37,20 | 39,49 | 00:00:00 | | 2001-11-29 | 38,06 | 11.981.900 | 38,09 | 36,50 | 37,40 | 00:00:00 | | 2001-11-30 | 37,72 | 7.271.300 | 38,35 | 37,61 | 38,31 | 00:00:00 | | 2001-12-03 | 36,55 | 11.064.300 | 37,08 | 36,13 | 36,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
