JPMorgan Chase & Co (CMC.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 31 ene 2024 | 162.40 | 162.80 | 161.50 | 162.00 | 160.98 | - |
| 30 ene 2024 | 158.80 | 162.10 | 157.90 | 162.10 | 161.08 | - |
| 29 ene 2024 | 158.10 | 159.50 | 157.20 | 158.50 | 157.51 | 6 |
| 26 ene 2024 | 158.60 | 159.40 | 158.40 | 158.60 | 157.60 | 9 |
| 25 ene 2024 | 156.60 | 158.60 | 156.20 | 158.60 | 157.60 | 9 |
| 24 ene 2024 | 155.20 | 156.40 | 155.20 | 156.40 | 155.42 | - |
| 23 ene 2024 | 155.40 | 156.00 | 155.40 | 155.80 | 154.82 | - |
| 22 ene 2024 | 155.80 | 157.50 | 155.70 | 155.70 | 154.72 | - |
| 19 ene 2024 | 153.30 | 155.70 | 153.30 | 155.70 | 154.72 | - |
| 18 ene 2024 | 152.90 | 153.30 | 152.70 | 152.90 | 151.94 | - |
| 17 ene 2024 | 153.50 | 154.60 | 152.80 | 153.40 | 152.44 | - |
| 16 ene 2024 | 153.40 | 153.90 | 153.00 | 153.40 | 152.44 | - |
| 15 ene 2024 | 153.90 | 153.90 | 153.40 | 153.50 | 152.54 | - |
| 12 ene 2024 | 154.30 | 156.20 | 153.70 | 154.80 | 153.83 | - |
| 11 ene 2024 | 155.40 | 155.60 | 154.20 | 154.30 | 153.33 | - |
| 10 ene 2024 | 155.50 | 155.50 | 154.30 | 154.30 | 153.33 | - |
| 09 ene 2024 | 156.80 | 157.00 | 155.50 | 155.50 | 154.52 | 75 |
| 08 ene 2024 | 156.20 | 157.10 | 154.70 | 154.70 | 153.73 | - |
| 05 ene 2024 | 156.30 | 157.40 | 156.00 | 157.40 | 156.41 | - |
| 04 ene 2024 | 155.50 | 157.30 | 155.10 | 157.20 | 156.21 | 10 |
| 04 ene 2024 | 1.05 Dividendo | |||||
| 03 ene 2024 | 156.30 | 157.50 | 156.30 | 157.00 | 154.97 | 1 |
| 02 ene 2024 | 153.20 | 156.50 | 153.20 | 156.50 | 154.48 | - |
| 29 dic 2023 | 153.60 | 153.80 | 151.00 | 153.80 | 151.81 | - |
| 28 dic 2023 | 152.10 | 153.90 | 151.80 | 153.90 | 151.91 | - |
| 27 dic 2023 | 152.10 | 152.10 | 151.70 | 151.90 | 149.94 | - |
| 22 dic 2023 | 151.40 | 152.40 | 151.20 | 152.20 | 150.23 | - |
| 21 dic 2023 | 152.10 | 152.20 | 151.00 | 151.00 | 149.05 | 10 |
| 20 dic 2023 | 153.20 | 154.10 | 153.20 | 153.80 | 151.81 | 8 |
| 19 dic 2023 | 151.50 | 152.60 | 151.40 | 152.60 | 150.63 | - |
| 18 dic 2023 | 151.10 | 152.20 | 149.80 | 151.50 | 149.54 | - |
| 15 dic 2023 | 148.80 | 151.00 | 148.80 | 151.00 | 149.05 | - |
| 14 dic 2023 | 147.50 | 149.10 | 147.30 | 149.10 | 147.17 | - |
| 13 dic 2023 | 148.40 | 148.40 | 148.00 | 148.30 | 146.38 | - |
| 12 dic 2023 | 147.30 | 148.30 | 146.50 | 148.30 | 146.38 | - |
| 11 dic 2023 | 146.70 | 147.50 | 146.70 | 147.50 | 145.59 | - |
| 08 dic 2023 | 144.70 | 146.70 | 144.70 | 146.70 | 144.80 | - |
| 07 dic 2023 | 144.70 | 145.30 | 144.10 | 144.60 | 142.73 | - |
| 06 dic 2023 | 146.10 | 146.40 | 145.80 | 145.80 | 143.92 | - |
| *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.