Mercados españoles cerrados

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
158,29-2,92 (-1,81%)
Al cierre: 04:00PM EST
158,31 +0,02 (+0,01%)
Después del cierre: 07:58PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 dic 2021161,50161,83157,19158,29158,2912.679.900
02 dic 2021159,83163,25158,80161,21161,2112.969.900
01 dic 2021161,00163,27157,80157,89157,8912.253.400
30 nov 2021159,16160,63158,29158,83158,8318.922.600
29 nov 2021163,31164,78159,82161,23161,2312.104.400
26 nov 2021162,14162,65158,82161,93161,9313.619.300
24 nov 2021168,46169,44166,44166,96166,969.629.800
23 nov 2021165,50168,56165,37168,28168,2812.354.400
22 nov 2021164,16165,98162,99164,35164,3514.549.900
19 nov 2021161,30162,11159,45160,92160,9212.193.600
18 nov 2021164,39164,85162,56163,05163,058.122.500
17 nov 2021165,21165,56163,39164,47164,479.909.600
16 nov 2021167,06167,07165,12165,36165,369.706.100
15 nov 2021167,21167,79166,00166,56166,566.492.500
12 nov 2021167,65167,74165,72166,86166,868.111.600
11 nov 2021167,52168,68166,90167,61167,615.815.300
10 nov 2021167,45168,95167,09167,62167,626.999.200
09 nov 2021167,35168,47166,60167,78167,787.990.300
08 nov 2021169,05170,92168,74169,06169,066.413.700
05 nov 2021168,90170,09167,41168,05168,057.971.800
04 nov 2021170,00170,20166,49168,29168,299.574.200
03 nov 2021170,13171,13169,15170,53170,538.402.700
02 nov 2021169,80171,69168,92170,47170,477.173.800
01 nov 2021172,04172,33169,01169,80169,807.435.500
29 oct 2021171,18172,24169,39169,89169,898.139.500
28 oct 2021168,30170,51167,96170,36170,367.212.900
27 oct 2021170,32170,70167,34167,83167,839.847.000
26 oct 2021171,00172,49170,54171,40171,408.015.100
25 oct 2021172,71172,96170,48170,94170,9410.159.200
22 oct 2021170,03172,09169,70171,78171,788.817.900
21 oct 2021170,76171,33168,68169,50169,508.415.200
20 oct 2021168,30170,87167,46170,84170,848.185.600
19 oct 2021167,40168,65166,58168,57168,578.053.900
18 oct 2021166,48168,61165,91166,55166,5512.672.900
15 oct 2021165,35167,17164,14166,61166,6114.261.100
14 oct 2021161,75164,01160,06163,47163,4715.176.800
13 oct 2021164,07165,41160,60161,00161,0022.753.500
12 oct 2021165,75166,69164,77165,36165,3613.032.600
11 oct 2021170,80171,29166,46166,64166,6412.154.700
08 oct 2021170,02171,34169,30170,22170,228.188.800
07 oct 2021171,20171,51169,54170,09170,0910.195.400
06 oct 2021167,99169,10166,00169,02169,028.692.600
05 oct 2021167,21170,14166,67168,66168,6612.292.900
05 oct 20211 Dividendo
04 oct 2021166,97170,44165,73166,95165,9514.120.000
01 oct 2021164,00168,30163,60167,13166,1311.285.000
30 sept 2021166,92166,99162,79163,69162,7113.161.200
29 sept 2021166,21166,90165,04165,95164,967.777.100
28 sept 2021167,70169,30165,66166,08165,0913.387.900
27 sept 2021165,00167,40164,61166,98165,9813.220.900
24 sept 2021161,44163,59160,82163,04162,0610.102.400
23 sept 2021158,00161,71157,67161,18160,2112.336.100
22 sept 2021155,20157,25155,10155,91154,9811.236.200
21 sept 2021153,53154,55152,58152,98152,068.999.900
20 sept 2021153,89154,56150,49152,96152,0415.819.900
17 sept 2021157,38159,01157,00157,68156,7425.581.600
16 sept 2021159,41160,85157,22158,09157,1410.880.900
15 sept 2021156,72158,69156,47158,16157,2111.691.500
14 sept 2021160,45161,34156,26157,07156,1311.685.600
13 sept 2021158,53160,05158,07159,86158,9010.052.800
10 sept 2021160,56160,72157,22157,36156,428.309.400
09 sept 2021158,27160,83158,08159,19158,247.904.300
08 sept 2021158,89159,58158,04158,50157,557.852.700
07 sept 2021159,99161,38158,96159,21158,269.285.600
03 sept 2021160,39160,89159,15159,49158,537.959.700
02 sept 2021160,02161,61159,43160,46159,508.813.300
01 sept 2021160,22160,76158,97159,72158,768.729.900
31 ago 2021160,44161,37159,35159,95158,9912.340.800
30 ago 2021163,21163,49159,88160,44159,487.937.600
27 ago 2021161,75163,16161,26163,05162,078.778.000
26 ago 2021162,26163,83161,15161,75160,7811.027.500
25 ago 2021158,51161,78157,80160,92159,9611.335.000
24 ago 2021157,00158,55156,87157,67156,737.670.900
23 ago 2021155,33157,09155,24156,70155,767.934.600
20 ago 2021154,35154,90153,16154,72153,796.972.100
19 ago 2021153,16155,56153,01154,28153,369.517.700
18 ago 2021156,31158,01155,34155,58154,658.065.500
17 ago 2021157,57158,86155,27157,01156,079.347.200
16 ago 2021158,94159,03156,78158,93157,988.755.800
13 ago 2021161,79162,16159,57159,98159,028.980.000
12 ago 2021161,88162,37160,55161,79160,828.844.200
11 ago 2021160,00161,50159,08161,16160,199.156.500
10 ago 2021156,74159,98156,31159,26158,318.667.000
09 ago 2021157,52158,55155,90157,33156,399.516.900
06 ago 2021155,19157,82155,11157,50156,5613.320.700
05 ago 2021152,28153,69152,01153,15152,239.151.500
04 ago 2021151,25153,37150,91151,24150,3310.155.000
03 ago 2021151,95153,32149,52152,89151,9710.394.800
02 ago 2021152,03154,45151,07151,17150,2610.203.200
30 jul 2021152,58153,67151,20151,78150,879.804.600
29 jul 2021153,14153,87151,91153,00152,089.063.500
28 jul 2021152,29152,77150,88151,70150,799.217.300
27 jul 2021150,40152,49149,80151,45150,5411.218.700
26 jul 2021150,19151,96150,17151,65150,748.208.000
23 jul 2021151,48152,84150,25150,64149,749.666.100
22 jul 2021152,88153,44149,97150,93150,039.913.300
21 jul 2021152,05153,65151,36152,86151,9412.356.700
20 jul 2021146,52151,12146,33149,71148,8115.385.200
19 jul 2021148,55149,82145,71146,97146,0922.172.900
16 jul 2021155,96156,28151,02151,91151,0014.002.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...