|
 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 | | 2000-01-03 | 72,87 | 12.019.200 | 75,37 | 72,12 | 74,75 | 00:00:00 | | 2000-01-04 | 70,87 | 11.723.400 | 71,19 | 69,19 | 70,62 | 00:00:00 | | 2000-01-05 | 70,44 | 8.714.500 | 72,56 | 69,00 | 70,25 | 00:00:00 | | 2000-01-06 | 71,44 | 8.369.200 | 72,94 | 69,75 | 70,12 | 00:00:00 | | 2000-01-07 | 72,75 | 6.571.900 | 73,50 | 71,00 | 72,62 | 00:00:00 | | 2000-01-10 | 71,50 | 4.723.500 | 73,37 | 71,50 | 72,75 | 00:00:00 | | 2000-01-11 | 69,81 | 8.405.500 | 70,44 | 68,25 | 70,00 | 00:00:00 | | 2000-01-12 | 70,25 | 7.271.800 | 70,87 | 69,50 | 69,69 | 00:00:00 | | 2000-01-13 | 71,31 | 6.918.900 | 72,50 | 70,56 | 71,12 | 00:00:00 | | 2000-01-14 | 73,87 | 9.731.800 | 75,75 | 72,81 | 73,94 | 00:00:00 | | 2000-01-18 | 71,00 | 5.296.600 | 74,50 | 70,25 | 73,94 | 00:00:00 | | 2000-01-19 | 74,12 | 15.734.700 | 75,37 | 72,25 | 72,25 | 00:00:00 | | 2000-01-20 | 74,06 | 7.770.300 | 76,00 | 72,75 | 75,37 | 00:00:00 | | 2000-01-21 | 72,94 | 5.160.600 | 74,00 | 72,62 | 73,87 | 00:00:00 | | 2000-01-24 | 73,00 | 6.459.100 | 74,56 | 72,19 | 74,37 | 00:00:00 | | 2000-01-25 | 74,62 | 7.579.900 | 75,75 | 73,00 | 73,00 | 00:00:00 | | 2000-01-26 | 78,44 | 8.386.600 | 79,00 | 75,00 | 75,37 | 00:00:00 | | 2000-01-27 | 80,69 | 8.165.800 | 81,50 | 78,56 | 79,44 | 00:00:00 | | 2000-01-28 | 76,69 | 7.500.000 | 79,56 | 76,62 | 79,56 | 00:00:00 | | 2000-01-31 | 80,69 | 7.160.200 | 81,50 | 76,81 | 76,81 | 00:00:00 | | 2000-02-01 | 83,75 | 9.651.000 | 84,50 | 81,31 | 82,44 | 00:00:00 | | 2000-02-02 | 82,37 | 7.126.200 | 84,19 | 81,37 | 83,00 | 00:00:00 | | 2000-02-03 | 83,19 | 9.200.200 | 84,87 | 80,25 | 83,50 | 00:00:00 | | 2000-02-04 | 81,75 | 5.115.100 | 83,31 | 81,56 | 82,50 | 00:00:00 | | 2000-02-07 | 82,19 | 4.684.200 | 83,37 | 81,75 | 82,19 | 00:00:00 | | 2000-02-08 | 85,06 | 6.318.600 | 86,12 | 84,00 | 84,06 | 00:00:00 | | 2000-02-09 | 82,87 | 9.818.500 | 86,37 | 82,44 | 84,94 | 00:00:00 | | 2000-02-10 | 83,12 | 6.880.500 | 83,75 | 81,37 | 83,12 | 00:00:00 | | 2000-02-11 | 82,62 | 7.052.500 | 85,00 | 82,00 | 83,25 | 00:00:00 | | 2000-02-14 | 79,06 | 5.904.700 | 83,44 | 79,06 | 82,25 | 00:00:00 | | 2000-02-15 | 81,06 | 8.965.500 | 82,50 | 79,62 | 80,06 | 00:00:00 | | 2000-02-16 | 79,50 | 4.829.700 | 82,19 | 79,00 | 81,00 | 00:00:00 | | 2000-02-17 | 78,37 | 5.716.200 | 81,50 | 77,81 | 80,62 | 00:00:00 | | 2000-02-18 | 74,75 | 8.121.300 | 78,56 | 74,56 | 78,06 | 00:00:00 | | 2000-02-22 | 77,25 | 7.068.600 | 78,87 | 75,12 | 76,00 | 00:00:00 | | 2000-02-23 | 77,37 | 4.452.900 | 79,19 | 76,56 | 77,37 | 00:00:00 | | 2000-02-24 | 76,00 | 5.199.900 | 77,56 | 74,62 | 77,25 | 00:00:00 | | 2000-02-25 | 75,87 | 4.644.300 | 78,75 | 74,87 | 76,62 | 00:00:00 | | 2000-02-28 | 77,94 | 6.051.000 | 80,25 | 76,37 | 76,75 | 00:00:00 | | 2000-02-29 | 79,62 | 6.166.900 | 81,00 | 77,69 | 77,69 | 00:00:00 | | 2000-03-01 | 82,00 | 4.866.300 | 82,00 | 78,87 | 79,87 | 00:00:00 | | 2000-03-02 | 80,56 | 3.583.800 | 81,12 | 79,75 | 80,50 | 00:00:00 | | 2000-03-03 | 81,12 | 5.981.400 | 82,37 | 79,37 | 82,00 | 00:00:00 | | 2000-03-06 | 83,44 | 5.691.400 | 84,37 | 82,25 | 82,94 | 00:00:00 | | 2000-03-07 | 81,81 | 4.566.900 | 84,19 | 81,00 | 83,44 | 00:00:00 | | 2000-03-08 | 79,00 | 5.247.700 | 81,44 | 78,62 | 80,75 | 00:00:00 | | 2000-03-09 | 81,12 | 3.979.500 | 81,25 | 78,06 | 78,75 | 00:00:00 | | 2000-03-10 | 78,69 | 5.311.300 | 81,56 | 77,75 | 80,00 | 00:00:00 | | 2000-03-13 | 80,06 | 4.723.300 | 81,19 | 77,12 | 77,62 | 00:00:00 | | 2000-03-14 | 79,00 | 4.129.600 | 80,94 | 78,50 | 80,50 | 00:00:00 | | 2000-03-15 | 83,12 | 8.861.700 | 84,19 | 77,19 | 77,87 | 00:00:00 | | 2000-03-16 | 90,12 | 15.634.900 | 90,37 | 84,19 | 84,94 | 00:00:00 | | 2000-03-17 | 91,00 | 11.889.100 | 92,25 | 88,50 | 89,25 | 00:00:00 | | 2000-03-20 | 86,56 | 8.076.100 | 90,50 | 84,50 | 90,00 | 00:00:00 | | 2000-03-21 | 92,00 | 8.345.500 | 92,50 | 85,50 | 86,44 | 00:00:00 | | 2000-03-22 | 91,56 | 8.604.100 | 92,12 | 88,75 | 90,62 | 00:00:00 | | 2000-03-23 | 98,50 | 10.431.400 | 99,19 | 90,94 | 91,00 | 00:00:00 | | 2000-03-24 | 96,19 | 9.489.000 | 100,75 | 96,00 | 97,00 | 00:00:00 | | 2000-03-27 | 94,69 | 4.828.900 | 96,87 | 93,56 | 96,00 | 00:00:00 | | 2000-03-28 | 94,25 | 7.325.700 | 95,75 | 93,12 | 93,75 | 00:00:00 | | 2000-03-29 | 90,37 | 9.088.300 | 94,50 | 89,31 | 94,25 | 00:00:00 | | 2000-03-30 | 87,00 | 8.017.200 | 90,75 | 85,94 | 89,44 | 00:00:00 | | 2000-03-31 | 87,19 | 6.805.000 | 88,37 | 86,00 | 88,00 | 00:00:00 | | 2000-04-03 | 92,50 | 8.509.500 | 93,00 | 87,81 | 87,94 | 00:00:00 | | 2000-04-04 | 86,75 | 12.638.700 | 91,87 | 83,00 | 91,50 | 00:00:00 | | 2000-04-05 | 86,37 | 7.310.700 | 86,94 | 84,25 | 84,25 | 00:00:00 | | 2000-04-06 | 87,44 | 4.853.400 | 88,25 | 86,81 | 87,00 | 00:00:00 | | 2000-04-07 | 86,37 | 4.914.100 | 88,25 | 86,00 | 88,25 | 00:00:00 | | 2000-04-10 | 88,12 | 7.864.900 | 89,06 | 85,12 | 85,50 | 00:00:00 | | 2000-04-11 | 86,00 | 8.217.100 | 87,87 | 85,00 | 87,00 | 00:00:00 | | 2000-04-12 | 86,81 | 9.133.300 | 90,94 | 86,50 | 87,94 | 00:00:00 | | 2000-04-13 | 84,50 | 6.781.000 | 86,75 | 84,25 | 86,00 | 00:00:00 | | 2000-04-14 | 78,87 | 13.084.500 | 82,37 | 75,75 | 82,00 | 00:00:00 | | 2000-04-17 | 78,62 | 8.708.700 | 79,44 | 74,94 | 77,50 | 00:00:00 | | 2000-04-18 | 80,50 | 6.833.400 | 80,94 | 78,06 | 78,25 | 00:00:00 | | 2000-04-19 | 78,00 | 9.057.100 | 81,00 | 75,62 | 80,75 | 00:00:00 | | 2000-04-20 | 77,31 | 4.540.600 | 78,19 | 76,25 | 78,12 | 00:00:00 | | 2000-04-24 | 74,75 | 7.792.800 | 76,44 | 74,44 | 76,00 | 00:00:00 | | 2000-04-25 | 78,06 | 6.327.100 | 78,56 | 75,25 | 75,75 | 00:00:00 | | 2000-04-26 | 76,44 | 5.500.500 | 78,75 | 76,19 | 78,75 | 00:00:00 | | 2000-04-27 | 73,87 | 9.298.200 | 75,50 | 73,31 | 75,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
