Mercados españoles cerrados en 2 hrs 34 min
IBEX 35
11.093,30 +61,00 (+0,55%) Euro Stoxx 50
4.937,94 +30,64 (+0,62%) Dólar/Euro
1,0738 +0,0040 (+0,38%) Petróleo Brent
85,28 +0,04 (+0,05%) Oro
2.338,00 +6,80 (+0,29%) Bitcoin EUR
56.951,72 -2.964,16 (-4,95%)
JPMorgan Chase & Co. (CMC.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 02:40PM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 183,82 | 183,82 | 183,02 | 183,68 | 183,68 | 522 |
| 21 jun 2024 | 185,10 | 186,50 | 182,48 | 182,48 | 182,48 | 526 |
| 20 jun 2024 | 184,50 | 184,56 | 183,02 | 184,56 | 184,56 | 695 |
| 19 jun 2024 | 182,88 | 185,98 | 182,88 | 183,72 | 183,72 | 682 |
| 18 jun 2024 | 181,66 | 181,96 | 181,16 | 181,16 | 181,16 | 1520 |
| 17 jun 2024 | 181,74 | 181,84 | 180,52 | 181,48 | 181,48 | 1171 |
| 14 jun 2024 | 180,00 | 181,28 | 179,50 | 181,28 | 181,28 | 752 |
| 13 jun 2024 | 177,54 | 179,60 | 177,54 | 179,60 | 179,60 | 662 |
| 12 jun 2024 | 180,74 | 181,42 | 177,38 | 177,54 | 177,54 | 459 |
| 11 jun 2024 | 184,78 | 185,84 | 181,00 | 181,24 | 181,24 | 1290 |
| 10 jun 2024 | 185,16 | 186,18 | 185,16 | 185,56 | 185,56 | 789 |
| 07 jun 2024 | 180,56 | 185,38 | 180,56 | 185,38 | 185,38 | 720 |
| 06 jun 2024 | 180,86 | 182,66 | 180,00 | 180,46 | 180,46 | 1762 |
| 05 jun 2024 | 183,10 | 184,00 | 181,88 | 181,88 | 181,88 | 935 |
| 04 jun 2024 | 184,24 | 185,90 | 182,44 | 182,52 | 182,52 | 1387 |
| 03 jun 2024 | 187,02 | 187,96 | 183,14 | 183,14 | 183,14 | 818 |
| 31 may 2024 | 183,76 | 184,80 | 183,76 | 184,80 | 184,80 | 273 |
| 30 may 2024 | 181,68 | 184,24 | 181,68 | 183,28 | 183,28 | 295 |
| 29 may 2024 | 183,02 | 184,12 | 182,22 | 182,46 | 182,46 | 5369 |
| 28 may 2024 | 185,54 | 185,72 | 183,30 | 183,66 | 183,66 | 902 |
| 27 may 2024 | 186,36 | 187,60 | 184,14 | 186,18 | 186,18 | 2305 |
| 24 may 2024 | 182,66 | 182,70 | 181,86 | 182,30 | 182,30 | 938 |
| 23 may 2024 | 183,02 | 183,98 | 181,40 | 181,54 | 181,54 | 3863 |
| 22 may 2024 | 183,52 | 184,72 | 183,12 | 184,08 | 184,08 | 2757 |
| 21 may 2024 | 181,50 | 183,52 | 180,54 | 181,88 | 181,88 | 2631 |
| 20 may 2024 | 189,98 | 190,18 | 183,00 | 183,00 | 183,00 | 664 |
| 17 may 2024 | 185,96 | 188,16 | 185,96 | 188,16 | 188,16 | 1721 |
| 16 may 2024 | 185,28 | 187,26 | 185,28 | 187,26 | 187,26 | 2394 |
| 15 may 2024 | 185,96 | 187,44 | 184,26 | 184,26 | 184,26 | 2310 |
| 14 may 2024 | 183,82 | 185,50 | 183,46 | 185,00 | 185,00 | 3764 |
| 13 may 2024 | 184,18 | 185,12 | 183,56 | 184,28 | 184,28 | 1482 |
| 10 may 2024 | 184,18 | 184,98 | 183,00 | 184,18 | 184,18 | 2040 |
| 09 may 2024 | 181,52 | 181,94 | 181,52 | 181,94 | 181,94 | 205 |
| 08 may 2024 | 178,12 | 179,76 | 178,12 | 179,36 | 179,36 | 2594 |
| 07 may 2024 | 177,94 | 179,06 | 177,72 | 178,82 | 178,82 | 3543 |
| 06 may 2024 | 177,00 | 177,68 | 176,40 | 177,40 | 177,40 | 2646 |
| 03 may 2024 | 178,90 | 179,10 | 175,50 | 176,46 | 176,46 | 2413 |
| 02 may 2024 | 179,68 | 181,64 | 177,92 | 177,92 | 177,92 | 2390 |
| 30 abr 2024 | 180,14 | 182,24 | 179,94 | 181,04 | 181,04 | 2775 |
| 29 abr 2024 | 180,36 | 181,88 | 179,80 | 179,80 | 179,80 | 3440 |
| 26 abr 2024 | 179,86 | 181,82 | 179,80 | 181,46 | 181,46 | 2713 |
| 25 abr 2024 | 179,26 | 181,14 | 178,84 | 180,78 | 180,78 | 4819 |
| 24 abr 2024 | 179,40 | 180,76 | 178,22 | 178,98 | 178,98 | 4692 |
| 23 abr 2024 | 177,34 | 179,98 | 177,34 | 179,22 | 179,22 | 5361 |
| 22 abr 2024 | 175,14 | 176,54 | 174,58 | 175,92 | 175,92 | 3004 |
| 19 abr 2024 | 169,12 | 173,68 | 169,12 | 173,46 | 173,46 | 3705 |
| 18 abr 2024 | 169,46 | 172,06 | 168,18 | 170,62 | 170,62 | 4252 |
| 17 abr 2024 | 170,22 | 170,30 | 168,88 | 169,52 | 169,52 | 548 |
| 16 abr 2024 | 171,38 | 172,30 | 169,56 | 169,56 | 169,56 | 1206 |
| 15 abr 2024 | 172,50 | 175,68 | 171,62 | 171,76 | 171,76 | 600 |
| 12 abr 2024 | 183,36 | 184,00 | 172,06 | 172,20 | 172,20 | 1446 |
| 11 abr 2024 | 181,38 | 182,88 | 180,52 | 182,22 | 182,22 | 324 |
| 10 abr 2024 | 181,10 | 182,96 | 181,10 | 182,96 | 182,96 | 100 |
| 09 abr 2024 | 182,44 | 182,80 | 181,04 | 181,04 | 181,04 | 51 |
| 08 abr 2024 | 182,26 | 183,06 | 182,26 | 182,62 | 182,62 | 542 |
| 05 abr 2024 | 180,62 | 181,12 | 180,62 | 181,12 | 181,12 | 22 |
| 04 abr 2024 | 182,86 | 183,00 | 181,20 | 181,20 | 181,20 | 85 |
| 04 abr 2024 | 1.15 Dividendo | |||||
| 03 abr 2024 | 183,78 | 184,54 | 182,02 | 183,22 | 182,07 | 64 |
| 02 abr 2024 | 185,10 | 186,04 | 184,64 | 184,64 | 183,48 | 441 |
| 28 mar 2024 | 183,60 | 185,50 | 183,60 | 185,50 | 184,34 | 294 |
| 27 mar 2024 | 181,50 | 182,30 | 181,10 | 182,30 | 181,16 | 231 |
| 26 mar 2024 | 179,50 | 180,80 | 179,10 | 180,80 | 179,67 | 158 |
| 25 mar 2024 | 182,80 | 183,10 | 180,00 | 180,00 | 178,87 | 452 |
| 22 mar 2024 | 183,20 | 185,10 | 182,70 | 183,00 | 181,85 | 240 |
| 21 mar 2024 | 180,70 | 182,50 | 180,20 | 182,50 | 181,35 | 688 |
| 20 mar 2024 | 178,70 | 180,00 | 178,60 | 180,00 | 178,87 | 451 |
| 19 mar 2024 | 176,90 | 178,40 | 176,90 | 177,90 | 176,78 | 886 |
| 18 mar 2024 | 175,20 | 176,50 | 174,70 | 176,40 | 175,29 | 688 |
| 15 mar 2024 | 172,50 | 174,40 | 172,50 | 174,40 | 173,31 | 153 |
| 14 mar 2024 | 174,80 | 175,70 | 172,70 | 172,70 | 171,62 | 552 |
| 13 mar 2024 | 173,50 | 174,60 | 173,50 | 174,30 | 173,21 | 398 |
| 12 mar 2024 | 172,70 | 174,00 | 172,10 | 174,00 | 172,91 | 112 |
| 11 mar 2024 | 172,20 | 172,50 | 171,30 | 171,30 | 170,22 | 407 |
| 08 mar 2024 | 171,20 | 172,80 | 171,20 | 171,50 | 170,42 | 606 |
| 07 mar 2024 | 173,30 | 174,60 | 171,70 | 171,70 | 170,62 | 561 |
| 06 mar 2024 | 173,20 | 174,40 | 173,20 | 174,20 | 173,11 | 546 |
| 05 mar 2024 | 171,50 | 173,40 | 171,50 | 173,10 | 172,01 | 374 |
| 04 mar 2024 | 171,00 | 171,00 | 169,40 | 170,30 | 169,23 | 155 |
| 01 mar 2024 | 171,80 | 171,80 | 171,30 | 171,40 | 170,32 | 168 |
| 29 feb 2024 | 169,70 | 171,40 | 169,30 | 171,40 | 170,32 | 337 |
| 28 feb 2024 | 169,70 | 170,90 | 169,00 | 170,90 | 169,83 | 434 |
| 27 feb 2024 | 168,40 | 169,40 | 168,30 | 168,30 | 167,24 | 304 |
| 26 feb 2024 | 170,50 | 170,50 | 168,80 | 168,80 | 167,74 | 516 |
| 23 feb 2024 | 168,80 | 170,80 | 168,80 | 169,90 | 168,83 | 229 |
| 22 feb 2024 | 167,00 | 167,90 | 166,90 | 167,90 | 166,85 | 117 |
| 21 feb 2024 | 165,80 | 166,20 | 165,80 | 166,20 | 165,16 | 281 |
| 20 feb 2024 | 167,20 | 167,20 | 165,10 | 166,60 | 165,55 | 288 |
| 19 feb 2024 | 166,00 | 167,40 | 166,00 | 167,40 | 166,35 | 445 |
| 16 feb 2024 | 166,50 | 167,50 | 166,00 | 166,10 | 165,06 | 207 |
| 15 feb 2024 | 164,10 | 167,00 | 163,70 | 167,00 | 165,95 | 575 |
| 14 feb 2024 | 162,20 | 163,90 | 162,20 | 163,10 | 162,08 | 917 |
| 13 feb 2024 | 162,80 | 164,10 | 162,60 | 162,80 | 161,78 | 442 |
| 12 feb 2024 | 161,70 | 163,70 | 161,40 | 163,70 | 162,67 | 303 |
| 09 feb 2024 | 161,80 | 163,20 | 161,30 | 161,30 | 160,29 | 1123 |
| 08 feb 2024 | 162,40 | 163,40 | 161,60 | 162,20 | 161,18 | 242 |
| 07 feb 2024 | 162,30 | 163,90 | 162,30 | 162,50 | 161,48 | 97 |
| 06 feb 2024 | 161,90 | 163,30 | 161,90 | 162,00 | 160,98 | 1124 |
| 05 feb 2024 | 161,90 | 162,80 | 161,80 | 162,10 | 161,08 | 783 |
| 02 feb 2024 | 159,70 | 162,00 | 159,70 | 161,90 | 160,88 | 116 |
| *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.