|
 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 | | 2002-04-01 | 35,61 | 4.588.500 | 35,95 | 35,00 | 35,65 | 00:00:00 | | 2002-04-02 | 35,31 | 5.126.800 | 35,70 | 35,20 | 35,38 | 00:00:00 | | 2002-04-03 | 35,01 | 5.978.700 | 35,36 | 34,58 | 35,19 | 00:00:00 | | 2002-04-04 | 34,44 | 6.825.900 | 35,20 | 34,12 | 34,85 | 00:00:00 | | 2002-04-05 | 34,86 | 5.999.500 | 35,27 | 34,62 | 34,62 | 00:00:00 | | 2002-04-08 | 34,98 | 5.735.300 | 35,19 | 34,25 | 34,54 | 00:00:00 | | 2002-04-09 | 35,19 | 5.537.600 | 35,45 | 34,85 | 35,00 | 00:00:00 | | 2002-04-10 | 35,04 | 9.663.300 | 35,39 | 34,50 | 35,19 | 00:00:00 | | 2002-04-11 | 33,46 | 12.118.300 | 34,98 | 33,10 | 34,80 | 00:00:00 | | 2002-04-12 | 34,28 | 6.738.500 | 34,36 | 33,60 | 33,70 | 00:00:00 | | 2002-04-15 | 34,40 | 11.163.000 | 35,60 | 34,25 | 35,50 | 00:00:00 | | 2002-04-16 | 35,38 | 14.282.300 | 35,50 | 34,33 | 34,95 | 00:00:00 | | 2002-04-17 | 37,27 | 19.356.200 | 37,58 | 35,76 | 35,95 | 00:00:00 | | 2002-04-18 | 37,26 | 10.163.900 | 37,67 | 36,37 | 37,01 | 00:00:00 | | 2002-04-19 | 37,76 | 6.647.600 | 37,95 | 37,30 | 37,50 | 00:00:00 | | 2002-04-22 | 36,60 | 8.053.500 | 37,39 | 36,42 | 37,27 | 00:00:00 | | 2002-04-23 | 36,60 | 7.383.300 | 36,85 | 36,20 | 36,68 | 00:00:00 | | 2002-04-24 | 35,89 | 7.354.700 | 36,70 | 35,87 | 36,70 | 00:00:00 | | 2002-04-25 | 35,03 | 10.939.400 | 35,55 | 34,39 | 35,40 | 00:00:00 | | 2002-04-26 | 34,99 | 7.525.800 | 35,85 | 34,77 | 35,75 | 00:00:00 | | 2002-04-29 | 34,34 | 8.569.000 | 35,45 | 34,00 | 35,40 | 00:00:00 | | 2002-04-30 | 35,10 | 9.882.800 | 35,95 | 34,35 | 34,70 | 00:00:00 | | 2002-05-01 | 35,50 | 6.543.700 | 35,85 | 34,40 | 35,44 | 00:00:00 | | 2002-05-02 | 36,25 | 7.680.200 | 36,28 | 35,49 | 35,50 | 00:00:00 | | 2002-05-03 | 35,68 | 7.122.800 | 36,41 | 35,02 | 36,30 | 00:00:00 | | 2002-05-06 | 34,40 | 6.321.700 | 35,95 | 34,24 | 35,95 | 00:00:00 | | 2002-05-07 | 34,63 | 8.673.800 | 35,54 | 34,63 | 34,94 | 00:00:00 | | 2002-05-08 | 36,91 | 10.199.300 | 37,15 | 36,00 | 36,50 | 00:00:00 | | 2002-05-09 | 35,77 | 8.214.200 | 36,58 | 35,50 | 36,25 | 00:00:00 | | 2002-05-10 | 35,08 | 5.472.400 | 36,00 | 35,00 | 35,94 | 00:00:00 | | 2002-05-13 | 36,34 | 5.811.000 | 36,44 | 35,10 | 35,35 | 00:00:00 | | 2002-05-14 | 37,59 | 8.431.300 | 37,73 | 36,73 | 36,90 | 00:00:00 | | 2002-05-15 | 36,96 | 8.716.400 | 37,94 | 36,90 | 37,24 | 00:00:00 | | 2002-05-16 | 37,83 | 5.798.700 | 38,00 | 36,83 | 37,05 | 00:00:00 | | 2002-05-17 | 38,10 | 7.433.100 | 38,75 | 37,60 | 38,00 | 00:00:00 | | 2002-05-20 | 37,46 | 4.149.000 | 37,93 | 37,28 | 37,80 | 00:00:00 | | 2002-05-21 | 37,52 | 6.318.700 | 38,65 | 37,30 | 37,92 | 00:00:00 | | 2002-05-22 | 37,56 | 5.234.100 | 37,69 | 36,84 | 37,52 | 00:00:00 | | 2002-05-23 | 38,37 | 6.222.500 | 38,66 | 37,54 | 37,56 | 00:00:00 | | 2002-05-24 | 37,80 | 4.945.900 | 38,71 | 37,51 | 38,00 | 00:00:00 | | 2002-05-28 | 37,20 | 4.890.600 | 37,90 | 36,95 | 37,75 | 00:00:00 | | 2002-05-29 | 36,97 | 5.388.600 | 37,50 | 36,70 | 37,10 | 00:00:00 | | 2002-05-30 | 36,01 | 9.332.200 | 36,78 | 35,05 | 36,50 | 00:00:00 | | 2002-05-31 | 35,95 | 7.764.000 | 36,75 | 35,87 | 36,01 | 00:00:00 | | 2002-06-03 | 34,66 | 7.325.800 | 36,25 | 34,57 | 36,00 | 00:00:00 | | 2002-06-04 | 34,65 | 9.405.000 | 35,65 | 34,08 | 34,91 | 00:00:00 | | 2002-06-05 | 34,70 | 7.263.200 | 35,15 | 34,22 | 34,65 | 00:00:00 | | 2002-06-06 | 33,69 | 7.494.700 | 34,90 | 33,40 | 34,87 | 00:00:00 | | 2002-06-07 | 33,69 | 9.275.100 | 33,99 | 32,50 | 32,75 | 00:00:00 | | 2002-06-10 | 33,88 | 5.536.800 | 34,10 | 33,18 | 33,65 | 00:00:00 | | 2002-06-11 | 32,93 | 6.525.300 | 34,58 | 32,79 | 33,98 | 00:00:00 | | 2002-06-12 | 33,17 | 9.581.500 | 33,31 | 31,73 | 32,85 | 00:00:00 | | 2002-06-13 | 32,66 | 6.041.300 | 33,45 | 32,50 | 33,12 | 00:00:00 | | 2002-06-14 | 33,00 | 9.795.700 | 33,49 | 31,25 | 32,35 | 00:00:00 | | 2002-06-17 | 35,48 | 10.245.100 | 35,49 | 33,57 | 33,60 | 00:00:00 | | 2002-06-18 | 35,02 | 7.572.900 | 35,69 | 34,78 | 35,48 | 00:00:00 | | 2002-06-19 | 34,61 | 6.437.800 | 35,15 | 34,25 | 34,70 | 00:00:00 | | 2002-06-20 | 33,38 | 8.559.200 | 34,60 | 33,01 | 34,60 | 00:00:00 | | 2002-06-21 | 32,99 | 12.353.700 | 33,65 | 32,79 | 32,80 | 00:00:00 | | 2002-06-24 | 33,18 | 10.176.300 | 33,90 | 31,65 | 32,25 | 00:00:00 | | 2002-06-25 | 32,93 | 6.963.000 | 34,35 | 32,70 | 33,30 | 00:00:00 | | 2002-06-26 | 31,49 | 19.122.800 | 31,98 | 30,15 | 30,75 | 00:00:00 | | 2002-06-27 | 32,72 | 9.726.800 | 33,00 | 31,40 | 32,05 | 00:00:00 | | 2002-06-28 | 33,92 | 7.830.000 | 33,92 | 32,55 | 32,65 | 00:00:00 | | 2002-07-01 | 31,36 | 10.082.100 | 33,68 | 31,35 | 33,59 | 00:00:00 | | 2002-07-02 | 31,23 | 12.179.600 | 31,54 | 30,00 | 31,02 | 00:00:00 | | 2002-07-03 | 30,95 | 8.979.400 | 31,15 | 30,00 | 30,71 | 00:00:00 | | 2002-07-05 | 32,59 | 4.612.400 | 32,70 | 31,15 | 31,50 | 00:00:00 | | 2002-07-08 | 32,28 | 7.585.700 | 32,95 | 31,80 | 32,59 | 00:00:00 | | 2002-07-09 | 31,27 | 7.100.300 | 32,75 | 31,25 | 32,26 | 00:00:00 | | 2002-07-10 | 30,15 | 8.858.000 | 31,75 | 30,06 | 31,60 | 00:00:00 | | 2002-07-11 | 30,57 | 11.589.300 | 30,90 | 29,25 | 30,00 | 00:00:00 | | 2002-07-12 | 30,21 | 7.531.200 | 30,95 | 29,68 | 30,75 | 00:00:00 | | 2002-07-15 | 30,08 | 11.558.500 | 30,09 | 28,44 | 29,60 | 00:00:00 | | 2002-07-16 | 28,50 | 14.886.800 | 29,49 | 28,43 | 28,90 | 00:00:00 | | 2002-07-17 | 28,14 | 16.035.100 | 29,85 | 27,53 | 29,01 | 00:00:00 | | 2002-07-18 | 27,20 | 9.790.100 | 28,20 | 26,91 | 27,60 | 00:00:00 | | 2002-07-19 | 26,10 | 12.270.800 | 27,20 | 25,85 | 26,55 | 00:00:00 | | 2002-07-22 | 24,52 | 16.705.900 | 26,65 | 24,42 | 25,96 | 00:00:00 | | 2002-07-23 | 20,08 | 44.908.600 | 24,02 | 19,80 | 23,65 | 00:00:00 | | 2002-07-24 | 23,30 | 46.819.400 | 23,70 | 18,22 | 19,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
