|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 23,30 | 46.819.400 | 23,70 | 18,22 | 19,01 | 00:00:00 | | 2002-07-25 | 22,35 | 33.168.200 | 25,50 | 21,00 | 23,75 | 00:00:00 | | 2002-07-26 | 22,25 | 18.050.500 | 23,30 | 21,05 | 23,20 | 00:00:00 | | 2002-07-29 | 25,10 | 18.354.600 | 25,22 | 23,25 | 23,75 | 00:00:00 | | 2002-07-30 | 24,89 | 16.052.300 | 25,50 | 23,80 | 24,60 | 00:00:00 | | 2002-07-31 | 24,96 | 13.790.900 | 25,10 | 24,11 | 24,80 | 00:00:00 | | 2002-08-01 | 25,02 | 12.536.300 | 25,28 | 24,25 | 24,96 | 00:00:00 | | 2002-08-02 | 23,85 | 13.448.400 | 24,90 | 23,28 | 24,53 | 00:00:00 | | 2002-08-05 | 22,35 | 14.479.200 | 23,40 | 22,10 | 22,88 | 00:00:00 | | 2002-08-06 | 23,65 | 14.504.500 | 24,63 | 23,25 | 23,50 | 00:00:00 | | 2002-08-07 | 24,04 | 10.715.900 | 24,55 | 23,18 | 24,42 | 00:00:00 | | 2002-08-08 | 26,38 | 16.995.400 | 26,40 | 24,82 | 25,30 | 00:00:00 | | 2002-08-09 | 26,35 | 12.011.100 | 26,80 | 25,27 | 25,60 | 00:00:00 | | 2002-08-12 | 25,46 | 9.748.200 | 25,81 | 25,01 | 25,80 | 00:00:00 | | 2002-08-13 | 24,40 | 11.024.300 | 25,78 | 24,30 | 24,95 | 00:00:00 | | 2002-08-14 | 25,14 | 15.345.800 | 25,14 | 23,37 | 24,40 | 00:00:00 | | 2002-08-15 | 24,79 | 13.570.400 | 25,58 | 24,11 | 25,12 | 00:00:00 | | 2002-08-16 | 24,86 | 9.678.900 | 25,06 | 24,19 | 24,79 | 00:00:00 | | 2002-08-19 | 27,21 | 13.035.800 | 27,35 | 24,84 | 24,98 | 00:00:00 | | 2002-08-20 | 26,54 | 9.419.200 | 27,11 | 26,30 | 27,01 | 00:00:00 | | 2002-08-21 | 26,88 | 9.146.800 | 27,01 | 25,98 | 26,50 | 00:00:00 | | 2002-08-22 | 26,69 | 11.966.500 | 26,95 | 25,66 | 26,40 | 00:00:00 | | 2002-08-23 | 25,71 | 9.148.500 | 26,43 | 25,40 | 26,30 | 00:00:00 | | 2002-08-26 | 26,49 | 8.705.300 | 26,75 | 25,65 | 25,75 | 00:00:00 | | 2002-08-27 | 26,75 | 9.691.100 | 27,40 | 26,20 | 27,00 | 00:00:00 | | 2002-08-28 | 26,28 | 7.982.600 | 26,75 | 26,04 | 26,40 | 00:00:00 | | 2002-08-29 | 26,60 | 6.932.700 | 26,79 | 25,66 | 25,90 | 00:00:00 | | 2002-08-30 | 26,40 | 7.594.200 | 27,24 | 26,10 | 26,25 | 00:00:00 | | 2002-09-03 | 24,75 | 11.007.600 | 25,66 | 24,75 | 25,65 | 00:00:00 | | 2002-09-04 | 25,39 | 9.968.900 | 25,75 | 24,25 | 24,76 | 00:00:00 | | 2002-09-05 | 24,10 | 11.126.100 | 24,94 | 23,99 | 24,63 | 00:00:00 | | 2002-09-06 | 23,91 | 11.131.700 | 25,13 | 23,90 | 25,04 | 00:00:00 | | 2002-09-09 | 23,59 | 23.679.300 | 23,90 | 22,08 | 23,20 | 00:00:00 | | 2002-09-10 | 23,15 | 11.271.200 | 23,93 | 22,74 | 23,90 | 00:00:00 | | 2002-09-11 | 22,98 | 6.951.000 | 24,01 | 22,90 | 24,01 | 00:00:00 | | 2002-09-12 | 22,01 | 11.703.100 | 22,90 | 21,86 | 22,88 | 00:00:00 | | 2002-09-13 | 22,04 | 10.826.400 | 22,50 | 21,75 | 22,01 | 00:00:00 | | 2002-09-16 | 21,71 | 10.109.200 | 21,90 | 21,26 | 21,60 | 00:00:00 | | 2002-09-17 | 21,55 | 10.284.400 | 22,40 | 21,34 | 22,20 | 00:00:00 | | 2002-09-18 | 20,44 | 46.143.600 | 20,59 | 18,80 | 19,06 | 00:00:00 | | 2002-09-19 | 19,87 | 18.650.600 | 20,34 | 19,50 | 20,00 | 00:00:00 | | 2002-09-20 | 20,18 | 16.576.500 | 20,50 | 19,90 | 20,12 | 00:00:00 | | 2002-09-23 | 19,25 | 13.813.500 | 19,80 | 19,01 | 19,56 | 00:00:00 | | 2002-09-24 | 18,64 | 18.935.000 | 19,30 | 18,50 | 19,26 | 00:00:00 | | 2002-09-25 | 18,89 | 16.291.400 | 19,30 | 18,32 | 19,03 | 00:00:00 | | 2002-09-26 | 19,27 | 16.468.700 | 19,72 | 18,80 | 18,89 | 00:00:00 | | 2002-09-27 | 18,34 | 14.082.400 | 19,75 | 18,26 | 19,27 | 00:00:00 | | 2002-09-30 | 18,99 | 19.837.400 | 19,50 | 17,86 | 18,35 | 00:00:00 | | 2002-10-01 | 19,74 | 15.851.400 | 20,10 | 18,78 | 19,15 | 00:00:00 | | 2002-10-02 | 18,25 | 15.141.200 | 19,79 | 18,09 | 19,14 | 00:00:00 | | 2002-10-03 | 17,62 | 21.175.900 | 18,66 | 17,60 | 18,26 | 00:00:00 | | 2002-10-04 | 16,54 | 21.502.400 | 18,13 | 16,54 | 17,63 | 00:00:00 | | 2002-10-07 | 16,77 | 19.884.300 | 17,25 | 16,15 | 16,55 | 00:00:00 | | 2002-10-08 | 16,60 | 22.978.300 | 17,40 | 15,84 | 17,25 | 00:00:00 | | 2002-10-09 | 15,45 | 27.852.900 | 16,61 | 15,26 | 16,05 | 00:00:00 | | 2002-10-10 | 15,95 | 22.442.500 | 16,35 | 15,34 | 15,46 | 00:00:00 | | 2002-10-11 | 17,19 | 19.016.500 | 17,85 | 16,40 | 16,44 | 00:00:00 | | 2002-10-14 | 16,88 | 10.441.300 | 17,53 | 16,80 | 17,01 | 00:00:00 | | 2002-10-15 | 18,61 | 20.045.700 | 18,72 | 18,01 | 18,30 | 00:00:00 | | 2002-10-16 | 18,29 | 15.243.300 | 18,48 | 18,00 | 18,15 | 00:00:00 | | 2002-10-17 | 18,79 | 13.722.500 | 19,75 | 18,52 | 19,60 | 00:00:00 | | 2002-10-18 | 18,97 | 10.505.200 | 19,49 | 18,29 | 18,78 | 00:00:00 | | 2002-10-21 | 20,27 | 18.375.700 | 20,64 | 18,55 | 18,68 | 00:00:00 | | 2002-10-22 | 19,91 | 11.149.300 | 20,37 | 19,82 | 19,98 | 00:00:00 | | 2002-10-23 | 19,77 | 13.235.400 | 19,85 | 18,91 | 19,70 | 00:00:00 | | 2002-10-24 | 19,70 | 15.584.100 | 20,88 | 19,65 | 20,24 | 00:00:00 | | 2002-10-25 | 20,37 | 9.805.800 | 20,40 | 19,51 | 19,52 | 00:00:00 | | 2002-10-28 | 21,25 | 15.491.700 | 21,61 | 20,95 | 21,00 | 00:00:00 | | 2002-10-29 | 20,46 | 13.296.300 | 21,00 | 19,90 | 20,80 | 00:00:00 | | 2002-10-30 | 21,05 | 9.994.100 | 21,20 | 20,34 | 20,50 | 00:00:00 | | 2002-10-31 | 20,75 | 9.821.000 | 21,18 | 20,42 | 21,05 | 00:00:00 | | 2002-11-01 | 21,52 | 9.145.800 | 21,78 | 20,51 | 20,75 | 00:00:00 | | 2002-11-04 | 22,01 | 13.636.400 | 23,06 | 22,00 | 22,35 | 00:00:00 | | 2002-11-05 | 22,47 | 10.929.600 | 22,59 | 21,79 | 21,82 | 00:00:00 | | 2002-11-06 | 22,06 | 17.198.700 | 22,98 | 21,24 | 22,95 | 00:00:00 | | 2002-11-07 | 20,60 | 19.726.200 | 21,31 | 20,01 | 21,20 | 00:00:00 | | 2002-11-08 | 20,20 | 12.928.700 | 21,13 | 20,00 | 20,60 | 00:00:00 | | 2002-11-11 | 20,42 | 8.165.400 | 20,80 | 20,00 | 20,22 | 00:00:00 | | 2002-11-12 | 20,54 | 9.326.300 | 20,90 | 20,30 | 20,31 | 00:00:00 | | 2002-11-13 | 20,95 | 10.768.000 | 21,10 | 20,10 | 20,50 | 00:00:00 | | 2002-11-14 | 21,92 | 10.599.200 | 21,95 | 21,42 | 21,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
