JPMorgan Chase & Co. (0Q1F.IL)
IOB - IOB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 07:14PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 02 jul 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 01 jul 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 28 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 27 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 26 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 25 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 24 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 21 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 20 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 19 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 18 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 17 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 14 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 13 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 12 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 11 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 10 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 07 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 06 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 05 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 04 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 03 jun 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 31 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 30 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 29 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 28 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 24 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 23 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 22 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 21 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 20 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 17 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 16 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 15 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 14 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 13 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 10 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 09 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 08 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 07 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 03 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 02 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 01 may 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 30 abr 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 29 abr 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
| 26 abr 2024 | 193.57 | 194.88 | 193.15 | 193.40 | 193.40 | 6,227 |
| 25 abr 2024 | 193.06 | 193.93 | 191.25 | 193.10 | 193.10 | 10,383 |
| 24 abr 2024 | 190.78 | 192.65 | 190.17 | 191.10 | 191.10 | 30,519 |
| 23 abr 2024 | 189.41 | 192.20 | 189.41 | 191.80 | 191.80 | 1,105,297 |
| 22 abr 2024 | 186.65 | 189.77 | 182.40 | 186.90 | 186.90 | 2,050,955 |
| 19 abr 2024 | 182.48 | 185.27 | 181.68 | 183.10 | 183.10 | 9,545 |
| 18 abr 2024 | 181.23 | 183.36 | 180.19 | 183.00 | 183.00 | 13,552 |
| 17 abr 2024 | 181.84 | 182.41 | 179.19 | 179.90 | 179.90 | 9,036 |
| 16 abr 2024 | 182.63 | 183.12 | 179.63 | 180.40 | 180.40 | 22,226 |
| 15 abr 2024 | 183.21 | 187.42 | 182.59 | 184.10 | 184.10 | 66,893 |
| 12 abr 2024 | 196.80 | 196.80 | 183.26 | 184.50 | 184.50 | 44,817 |
| 11 abr 2024 | 195.47 | 196.23 | 193.25 | 194.10 | 194.10 | 2,733,303 |
| 10 abr 2024 | 195.63 | 197.01 | 194.18 | 195.90 | 195.90 | 24,279 |
| 09 abr 2024 | 198.11 | 198.88 | 194.91 | 195.80 | 195.80 | 488,434 |
| 08 abr 2024 | 197.92 | 198.93 | 197.62 | 198.35 | 198.35 | 8,707 |
| 05 abr 2024 | 196.07 | 198.11 | 195.09 | 196.90 | 196.90 | 6,972 |
| 04 abr 2024 | 199.35 | 199.57 | 198.13 | 199.00 | 199.00 | 14,406 |
| 04 abr 2024 | 1.15 Dividendo | |||||
| 03 abr 2024 | 199.00 | 199.39 | 198.13 | 195.45 | 194.30 | 6,950 |
| 02 abr 2024 | 199.20 | 199.70 | 198.27 | 195.45 | 194.30 | 1,452,996 |
| 28 mar 2024 | 199.72 | 200.50 | 198.60 | 195.45 | 194.30 | 16,079 |
| 27 mar 2024 | 196.50 | 198.10 | 196.49 | 195.45 | 194.30 | 12,008 |
| 26 mar 2024 | 195.42 | 196.60 | 194.06 | 195.45 | 194.30 | 70,752 |
| 25 mar 2024 | 196.89 | 196.90 | 194.45 | 195.45 | 194.30 | 9,909 |
| 22 mar 2024 | 199.53 | 200.54 | 197.17 | 197.45 | 196.29 | 12,191 |
| 21 mar 2024 | 196.55 | 198.98 | 196.35 | 198.35 | 197.18 | 26,694 |
| 20 mar 2024 | 194.27 | 196.27 | 193.70 | 195.35 | 194.20 | 14,252 |
| 19 mar 2024 | 192.77 | 193.92 | 192.39 | 193.10 | 191.96 | 8,733 |
| 18 mar 2024 | 190.47 | 192.15 | 189.88 | 191.70 | 190.57 | 12,778 |
| 15 mar 2024 | 186.87 | 190.69 | 186.48 | 189.90 | 188.78 | 785,060 |
| 14 mar 2024 | 190.83 | 191.59 | 187.55 | 189.50 | 188.39 | 373,950 |
| 13 mar 2024 | 190.58 | 191.73 | 189.99 | 191.30 | 190.17 | 8,657 |
| 12 mar 2024 | 189.10 | 190.12 | 187.97 | 189.40 | 188.29 | 7,111 |
| 11 mar 2024 | 186.87 | 188.13 | 186.23 | 187.10 | 186.00 | 11,639 |
| 08 mar 2024 | 188.44 | 190.43 | 187.87 | 189.10 | 187.99 | 38,911 |
| 07 mar 2024 | 189.53 | 190.11 | 186.67 | 188.50 | 187.39 | 914,388 |
| 06 mar 2024 | 188.89 | 190.04 | 187.61 | 189.80 | 188.68 | 10,792 |
| 05 mar 2024 | 186.36 | 189.30 | 186.36 | 188.30 | 187.19 | 26,294 |
| 04 mar 2024 | 184.71 | 187.45 | 184.34 | 186.40 | 185.30 | 13,227 |
| 01 mar 2024 | 186.05 | 186.49 | 185.15 | 185.60 | 184.51 | 14,593 |
| 29 feb 2024 | 185.00 | 185.75 | 183.90 | 184.60 | 183.51 | 11,718 |
| 28 feb 2024 | 183.46 | 185.20 | 183.02 | 184.70 | 183.61 | 15,340 |
| 27 feb 2024 | 183.15 | 183.38 | 182.23 | 182.70 | 181.63 | 7,710 |
| 26 feb 2024 | 183.75 | 184.45 | 182.47 | 184.30 | 183.22 | 14,277 |
| 23 feb 2024 | 183.74 | 185.13 | 183.35 | 184.30 | 183.22 | 3,785 |
| 22 feb 2024 | 181.83 | 182.88 | 181.38 | 182.60 | 181.53 | 15,987 |
| 21 feb 2024 | 180.09 | 180.91 | 178.60 | 179.40 | 178.34 | 9,571 |
| 20 feb 2024 | 179.33 | 180.45 | 178.30 | 179.90 | 178.84 | 22,097 |
| 19 feb 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 177.85 | - |
| 16 feb 2024 | 179.87 | 179.96 | 178.16 | 178.90 | 177.85 | 3,482 |
| 15 feb 2024 | 176.28 | 179.77 | 176.15 | 178.30 | 177.25 | 14,979 |
| 14 feb 2024 | 174.26 | 175.89 | 174.26 | 174.90 | 173.87 | 581,954 |
| 13 feb 2024 | 175.70 | 176.16 | 173.27 | 174.70 | 173.67 | 11,064 |
| 12 feb 2024 | 174.87 | 176.81 | 173.74 | 176.10 | 175.06 | 18,345 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.