Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.199,05 +122,61 (+0,20%)
JPMorgan Chase & Co (CMC.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:30PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 184,90 | 185,46 | 183,12 | 183,12 | 183,12 | - |
| 20 jun 2024 | 183,04 | 184,48 | 183,04 | 184,48 | 184,48 | - |
| 19 jun 2024 | 182,60 | 183,72 | 182,20 | 183,62 | 183,62 | - |
| 18 jun 2024 | 181,44 | 182,48 | 181,02 | 182,16 | 182,16 | - |
| 17 jun 2024 | 180,46 | 181,42 | 180,06 | 181,42 | 181,42 | - |
| 14 jun 2024 | 179,68 | 180,70 | 179,36 | 180,70 | 180,70 | - |
| 13 jun 2024 | 176,84 | 180,22 | 176,84 | 180,22 | 180,22 | - |
| 12 jun 2024 | 180,54 | 180,96 | 177,56 | 177,86 | 177,86 | - |
| 11 jun 2024 | 184,58 | 184,72 | 180,62 | 180,62 | 180,62 | - |
| 10 jun 2024 | 184,96 | 185,94 | 184,92 | 184,94 | 184,94 | - |
| 07 jun 2024 | 180,34 | 185,38 | 180,34 | 185,38 | 185,38 | - |
| 06 jun 2024 | 180,66 | 181,74 | 180,10 | 180,10 | 180,10 | - |
| 05 jun 2024 | 182,90 | 182,94 | 181,56 | 181,56 | 181,56 | - |
| 04 jun 2024 | 184,04 | 185,02 | 182,82 | 182,82 | 182,82 | - |
| 03 jun 2024 | 186,82 | 187,08 | 183,40 | 183,40 | 183,40 | - |
| 31 may 2024 | 183,48 | 183,82 | 182,52 | 183,82 | 183,82 | - |
| 30 may 2024 | 181,48 | 183,88 | 181,48 | 183,52 | 183,52 | - |
| 29 may 2024 | 182,82 | 183,28 | 182,32 | 183,02 | 183,02 | - |
| 28 may 2024 | 185,30 | 185,30 | 182,82 | 183,24 | 183,24 | - |
| 27 may 2024 | 185,24 | 186,00 | 184,40 | 185,90 | 185,90 | - |
| 24 may 2024 | 181,58 | 184,00 | 181,40 | 184,00 | 184,00 | - |
| 23 may 2024 | 182,82 | 182,94 | 181,76 | 182,12 | 182,12 | - |
| 22 may 2024 | 183,32 | 184,88 | 183,12 | 183,60 | 183,60 | - |
| 21 may 2024 | 180,30 | 182,82 | 180,08 | 182,02 | 182,02 | - |
| 20 may 2024 | 189,30 | 190,12 | 182,26 | 182,26 | 182,26 | - |
| 17 may 2024 | 185,80 | 187,84 | 184,24 | 187,84 | 187,84 | - |
| 16 may 2024 | 185,10 | 186,78 | 185,10 | 186,78 | 186,78 | - |
| 15 may 2024 | 185,72 | 186,16 | 183,96 | 183,96 | 183,96 | - |
| 14 may 2024 | 183,62 | 184,66 | 183,62 | 184,66 | 184,66 | - |
| 13 may 2024 | 184,00 | 184,06 | 183,82 | 183,86 | 183,86 | - |
| 10 may 2024 | 183,08 | 184,72 | 182,90 | 184,06 | 184,06 | - |
| 09 may 2024 | 181,28 | 182,72 | 181,28 | 181,82 | 181,82 | - |
| 08 may 2024 | 177,94 | 180,08 | 177,94 | 180,08 | 180,08 | - |
| 07 may 2024 | 177,54 | 178,66 | 177,52 | 178,44 | 178,44 | - |
| 06 may 2024 | 176,60 | 177,04 | 176,60 | 176,74 | 176,74 | - |
| 03 may 2024 | 177,82 | 177,82 | 176,36 | 176,64 | 176,64 | - |
| 02 may 2024 | 178,64 | 180,24 | 178,04 | 178,04 | 178,04 | - |
| 30 abr 2024 | 179,92 | 180,92 | 179,52 | 180,08 | 180,08 | - |
| 29 abr 2024 | 180,18 | 180,76 | 180,12 | 180,12 | 180,12 | - |
| 26 abr 2024 | 179,66 | 181,40 | 179,36 | 181,06 | 181,06 | - |
| 25 abr 2024 | 179,10 | 179,82 | 178,70 | 179,66 | 179,66 | - |
| 24 abr 2024 | 179,20 | 179,64 | 179,20 | 179,20 | 179,20 | - |
| 23 abr 2024 | 177,12 | 179,12 | 175,74 | 179,12 | 179,12 | - |
| 22 abr 2024 | 174,04 | 177,10 | 174,04 | 177,10 | 177,10 | - |
| 19 abr 2024 | 168,94 | 172,76 | 168,94 | 172,76 | 172,76 | - |
| 18 abr 2024 | 168,42 | 171,02 | 168,02 | 169,78 | 169,78 | - |
| 17 abr 2024 | 169,84 | 169,84 | 169,18 | 169,18 | 169,18 | - |
| 16 abr 2024 | 171,14 | 171,44 | 169,20 | 169,62 | 169,62 | 75 |
| 15 abr 2024 | 171,44 | 174,94 | 171,42 | 171,88 | 171,88 | - |
| 12 abr 2024 | 183,22 | 184,68 | 172,00 | 172,02 | 172,02 | 36 |
| 11 abr 2024 | 181,20 | 181,92 | 180,48 | 181,92 | 181,92 | - |
| 10 abr 2024 | 180,90 | 182,58 | 180,90 | 181,24 | 181,24 | - |
| 09 abr 2024 | 182,24 | 182,64 | 180,42 | 180,62 | 180,62 | - |
| 08 abr 2024 | 181,60 | 182,70 | 181,60 | 182,46 | 182,46 | - |
| 05 abr 2024 | 180,42 | 181,84 | 180,42 | 181,84 | 181,84 | - |
| 04 abr 2024 | 181,72 | 183,00 | 181,72 | 182,76 | 182,76 | - |
| 04 abr 2024 | 1.15 Dividendo | |||||
| 03 abr 2024 | 183,62 | 184,20 | 181,82 | 183,20 | 182,05 | 5 |
| 02 abr 2024 | 184,86 | 184,88 | 184,02 | 184,02 | 182,86 | - |
| 28 mar 2024 | 183,40 | 185,10 | 183,40 | 185,10 | 183,94 | - |
| 27 mar 2024 | 180,70 | 182,70 | 180,70 | 182,70 | 181,55 | - |
| 26 mar 2024 | 180,20 | 180,90 | 179,30 | 180,90 | 179,76 | 3 |
| 25 mar 2024 | 181,60 | 181,90 | 179,60 | 179,60 | 178,47 | - |
| 22 mar 2024 | 183,00 | 183,70 | 182,60 | 182,60 | 181,45 | 27 |
| 21 mar 2024 | 179,80 | 182,50 | 179,70 | 182,50 | 181,35 | - |
| 20 mar 2024 | 177,70 | 179,70 | 177,70 | 179,00 | 177,88 | - |
| 19 mar 2024 | 176,70 | 178,20 | 176,70 | 177,50 | 176,39 | - |
| 18 mar 2024 | 174,20 | 176,20 | 174,20 | 176,20 | 175,09 | - |
| 15 mar 2024 | 172,40 | 174,40 | 172,40 | 174,30 | 173,21 | - |
| 14 mar 2024 | 174,60 | 175,30 | 172,70 | 172,70 | 171,62 | - |
| 13 mar 2024 | 173,30 | 174,50 | 172,80 | 174,20 | 173,11 | - |
| 12 mar 2024 | 171,90 | 173,30 | 171,60 | 173,30 | 172,21 | - |
| 11 mar 2024 | 172,40 | 172,40 | 170,80 | 171,60 | 170,52 | 5 |
| 08 mar 2024 | 171,00 | 172,70 | 171,00 | 172,00 | 170,92 | - |
| 07 mar 2024 | 173,10 | 173,40 | 171,20 | 171,20 | 170,13 | - |
| 06 mar 2024 | 173,00 | 173,90 | 173,00 | 173,90 | 172,81 | - |
| 05 mar 2024 | 171,10 | 173,60 | 171,10 | 173,40 | 172,31 | - |
| 04 mar 2024 | 170,00 | 172,40 | 169,40 | 172,20 | 171,12 | 5 |
| 01 mar 2024 | 171,70 | 171,70 | 170,70 | 170,70 | 169,63 | - |
| 29 feb 2024 | 169,40 | 170,70 | 169,10 | 170,60 | 169,53 | - |
| 28 feb 2024 | 168,70 | 170,60 | 168,30 | 170,10 | 169,03 | 25 |
| 27 feb 2024 | 168,20 | 168,80 | 168,00 | 168,00 | 166,95 | - |
| 26 feb 2024 | 169,10 | 169,50 | 168,20 | 168,20 | 167,14 | - |
| 23 feb 2024 | 168,60 | 170,60 | 168,30 | 169,60 | 168,54 | - |
| 22 feb 2024 | 166,80 | 168,50 | 166,70 | 168,30 | 167,24 | - |
| 21 feb 2024 | 165,60 | 166,60 | 165,30 | 166,60 | 165,55 | - |
| 20 feb 2024 | 166,30 | 166,50 | 164,90 | 166,50 | 165,45 | 8 |
| 19 feb 2024 | 165,60 | 167,00 | 164,60 | 166,70 | 165,65 | - |
| 16 feb 2024 | 166,30 | 166,80 | 165,50 | 165,50 | 164,46 | - |
| 15 feb 2024 | 163,90 | 166,20 | 162,10 | 166,20 | 165,16 | - |
| 14 feb 2024 | 162,10 | 163,70 | 162,10 | 162,80 | 161,78 | - |
| 13 feb 2024 | 162,50 | 162,60 | 161,60 | 162,20 | 161,18 | - |
| 12 feb 2024 | 161,30 | 163,30 | 161,30 | 163,30 | 162,27 | - |
| 09 feb 2024 | 161,60 | 161,90 | 161,40 | 161,90 | 160,88 | - |
| 08 feb 2024 | 162,20 | 162,20 | 161,00 | 161,00 | 159,99 | - |
| 07 feb 2024 | 162,20 | 162,50 | 162,10 | 162,50 | 161,48 | - |
| 06 feb 2024 | 161,70 | 162,90 | 161,60 | 161,60 | 160,59 | 5 |
| 05 feb 2024 | 161,30 | 162,10 | 161,10 | 162,10 | 161,08 | - |
| 02 feb 2024 | 159,50 | 161,80 | 159,00 | 161,70 | 160,68 | - |
| 01 feb 2024 | 161,00 | 161,30 | 159,20 | 159,20 | 158,20 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.