JPMorgan Chase & Co (CMC.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 185.82 | 186.42 | 184.32 | 184.32 | 184.32 | 25 |
| 12 sept 2024 | 187.92 | 188.28 | 186.68 | 186.94 | 186.94 | - |
| 11 sept 2024 | 185.12 | 186.18 | 183.40 | 186.18 | 186.18 | - |
| 10 sept 2024 | 199.34 | 199.34 | 184.02 | 184.02 | 184.02 | - |
| 09 sept 2024 | 191.20 | 196.88 | 191.20 | 196.88 | 196.88 | - |
| 06 sept 2024 | 195.30 | 195.34 | 191.70 | 191.70 | 191.70 | - |
| 05 sept 2024 | 197.28 | 197.72 | 195.00 | 195.00 | 195.00 | - |
| 04 sept 2024 | 197.90 | 199.78 | 197.06 | 197.06 | 197.06 | - |
| 03 sept 2024 | 203.35 | 203.35 | 199.70 | 200.90 | 200.90 | - |
| 02 sept 2024 | 202.50 | 204.90 | 201.85 | 204.40 | 204.40 | - |
| 30 ago 2024 | 200.20 | 201.60 | 198.76 | 201.35 | 201.35 | - |
| 29 ago 2024 | 198.10 | 200.40 | 198.10 | 200.40 | 200.40 | - |
| 28 ago 2024 | 196.98 | 198.42 | 196.98 | 197.60 | 197.60 | 25 |
| 27 ago 2024 | 195.42 | 196.62 | 195.42 | 196.62 | 196.62 | - |
| 26 ago 2024 | 194.82 | 196.02 | 194.82 | 195.68 | 195.68 | - |
| 23 ago 2024 | 194.68 | 195.98 | 194.10 | 194.10 | 194.10 | 8 |
| 22 ago 2024 | 192.02 | 193.64 | 192.02 | 193.64 | 193.64 | - |
| 21 ago 2024 | 192.46 | 192.52 | 191.52 | 191.52 | 191.52 | - |
| 20 ago 2024 | 193.84 | 193.86 | 192.54 | 192.54 | 192.54 | - |
| 19 ago 2024 | 192.98 | 193.84 | 192.98 | 193.80 | 193.80 | - |
| 16 ago 2024 | 192.34 | 193.64 | 191.82 | 193.64 | 193.64 | - |
| 15 ago 2024 | 190.74 | 192.88 | 189.92 | 192.40 | 192.40 | - |
| 14 ago 2024 | 188.80 | 189.74 | 187.82 | 189.74 | 189.74 | - |
| 13 ago 2024 | 188.06 | 188.62 | 187.88 | 188.18 | 188.18 | - |
| 12 ago 2024 | 187.86 | 188.50 | 186.34 | 188.22 | 188.22 | - |
| 09 ago 2024 | 186.08 | 188.50 | 185.80 | 188.50 | 188.50 | - |
| 08 ago 2024 | 182.02 | 186.78 | 182.02 | 186.42 | 186.42 | - |
| 07 ago 2024 | 183.82 | 186.24 | 183.42 | 184.60 | 184.60 | - |
| 06 ago 2024 | 179.82 | 183.80 | 177.82 | 183.80 | 183.80 | 18 |
| 05 ago 2024 | 179.76 | 179.76 | 175.68 | 178.46 | 178.46 | 46 |
| 02 ago 2024 | 190.82 | 190.98 | 181.76 | 181.76 | 181.76 | - |
| 01 ago 2024 | 196.52 | 196.80 | 192.08 | 192.08 | 192.08 | - |
| 31 jul 2024 | 198.50 | 199.32 | 197.88 | 197.88 | 197.88 | - |
| 30 jul 2024 | 194.24 | 198.70 | 194.02 | 197.04 | 197.04 | - |
| 29 jul 2024 | 195.82 | 196.12 | 194.52 | 194.52 | 194.52 | - |
| 26 jul 2024 | 192.08 | 195.48 | 192.08 | 195.42 | 195.42 | - |
| 25 jul 2024 | 192.30 | 192.34 | 191.60 | 192.34 | 192.34 | - |
| 24 jul 2024 | 193.10 | 193.44 | 193.02 | 193.28 | 193.28 | - |
| 23 jul 2024 | 192.32 | 193.60 | 192.30 | 193.42 | 193.42 | - |
| 22 jul 2024 | 192.32 | 193.76 | 192.32 | 193.16 | 193.16 | - |
| 19 jul 2024 | 192.64 | 193.68 | 192.30 | 192.72 | 192.72 | - |
| 18 jul 2024 | 198.06 | 198.44 | 193.12 | 193.12 | 193.12 | - |
| 17 jul 2024 | 195.22 | 197.58 | 194.64 | 197.58 | 197.58 | - |
| 16 jul 2024 | 192.92 | 194.40 | 192.80 | 194.40 | 194.40 | - |
| 15 jul 2024 | 187.92 | 192.16 | 187.92 | 192.16 | 192.16 | - |
| 12 jul 2024 | 190.66 | 190.80 | 185.64 | 188.64 | 188.64 | - |
| 11 jul 2024 | 191.04 | 191.46 | 190.00 | 190.50 | 190.50 | - |
| 10 jul 2024 | 191.12 | 192.34 | 190.98 | 191.24 | 191.24 | - |
| 09 jul 2024 | 189.18 | 193.16 | 189.18 | 193.16 | 193.16 | - |
| 08 jul 2024 | 188.14 | 189.62 | 187.94 | 188.12 | 188.12 | - |
| 05 jul 2024 | 193.18 | 193.18 | 188.64 | 188.64 | 188.64 | 10 |
| 05 jul 2024 | 1.15 Dividendo | |||||
| 04 jul 2024 | 193.02 | 194.92 | 193.00 | 194.92 | 193.77 | - |
| 03 jul 2024 | 193.82 | 194.22 | 192.84 | 192.84 | 191.70 | - |
| 02 jul 2024 | 190.50 | 192.42 | 190.50 | 192.42 | 191.28 | - |
| 01 jul 2024 | 188.32 | 191.84 | 188.06 | 191.84 | 190.71 | - |
| 28 jun 2024 | 185.72 | 187.96 | 185.72 | 187.66 | 186.55 | 5 |
| 27 jun 2024 | 183.84 | 185.88 | 183.84 | 185.88 | 184.78 | - |
| 26 jun 2024 | 184.40 | 184.64 | 183.92 | 183.92 | 182.83 | - |
| 25 jun 2024 | 184.90 | 186.24 | 184.90 | 185.36 | 184.27 | - |
| 24 jun 2024 | 182.82 | 184.78 | 182.82 | 184.68 | 183.59 | - |
| 21 jun 2024 | 184.90 | 185.46 | 183.12 | 183.12 | 182.04 | - |
| 20 jun 2024 | 183.04 | 184.48 | 183.04 | 184.48 | 183.39 | - |
| 19 jun 2024 | 182.60 | 183.72 | 182.20 | 183.62 | 182.54 | - |
| 18 jun 2024 | 181.44 | 182.48 | 181.02 | 182.16 | 181.09 | - |
| 17 jun 2024 | 180.46 | 181.42 | 180.06 | 181.42 | 180.35 | - |
| 14 jun 2024 | 179.68 | 180.70 | 179.36 | 180.70 | 179.63 | - |
| 13 jun 2024 | 176.84 | 180.22 | 176.84 | 180.22 | 179.16 | - |
| 12 jun 2024 | 180.54 | 180.96 | 177.56 | 177.86 | 176.81 | - |
| 11 jun 2024 | 184.58 | 184.72 | 180.62 | 180.62 | 179.55 | - |
| 10 jun 2024 | 184.96 | 185.94 | 184.92 | 184.94 | 183.85 | - |
| 07 jun 2024 | 180.34 | 185.38 | 180.34 | 185.38 | 184.29 | - |
| 06 jun 2024 | 180.66 | 181.74 | 180.10 | 180.10 | 179.04 | - |
| 05 jun 2024 | 182.90 | 182.94 | 181.56 | 181.56 | 180.49 | - |
| 04 jun 2024 | 184.04 | 185.02 | 182.82 | 182.82 | 181.74 | - |
| 03 jun 2024 | 186.82 | 187.08 | 183.40 | 183.40 | 182.32 | - |
| 31 may 2024 | 183.48 | 183.82 | 182.52 | 183.82 | 182.74 | - |
| 30 may 2024 | 181.48 | 183.88 | 181.48 | 183.52 | 182.44 | - |
| 29 may 2024 | 182.82 | 183.28 | 182.32 | 183.02 | 181.94 | - |
| 28 may 2024 | 185.30 | 185.30 | 182.82 | 183.24 | 182.16 | - |
| 27 may 2024 | 185.24 | 186.00 | 184.40 | 185.90 | 184.80 | - |
| 24 may 2024 | 181.58 | 184.00 | 181.40 | 184.00 | 182.91 | - |
| 23 may 2024 | 182.82 | 182.94 | 181.76 | 182.12 | 181.05 | - |
| 22 may 2024 | 183.32 | 184.88 | 183.12 | 183.60 | 182.52 | - |
| 21 may 2024 | 180.30 | 182.82 | 180.08 | 182.02 | 180.95 | - |
| 20 may 2024 | 189.30 | 190.12 | 182.26 | 182.26 | 181.18 | - |
| 17 may 2024 | 185.80 | 187.84 | 184.24 | 187.84 | 186.73 | - |
| 16 may 2024 | 185.10 | 186.78 | 185.10 | 186.78 | 185.68 | - |
| 15 may 2024 | 185.72 | 186.16 | 183.96 | 183.96 | 182.87 | - |
| 14 may 2024 | 183.62 | 184.66 | 183.62 | 184.66 | 183.57 | - |
| 13 may 2024 | 184.00 | 184.06 | 183.82 | 183.86 | 182.78 | - |
| 10 may 2024 | 183.08 | 184.72 | 182.90 | 184.06 | 182.97 | - |
| 09 may 2024 | 181.28 | 182.72 | 181.28 | 181.82 | 180.75 | - |
| 08 may 2024 | 177.94 | 180.08 | 177.94 | 180.08 | 179.02 | - |
| 07 may 2024 | 177.54 | 178.66 | 177.52 | 178.44 | 177.39 | - |
| 06 may 2024 | 176.60 | 177.04 | 176.60 | 176.74 | 175.70 | - |
| 03 may 2024 | 177.82 | 177.82 | 176.36 | 176.64 | 175.60 | - |
| 02 may 2024 | 178.64 | 180.24 | 178.04 | 178.04 | 176.99 | - |
| 30 abr 2024 | 179.92 | 180.92 | 179.52 | 180.08 | 179.02 | - |
| 29 abr 2024 | 180.18 | 180.76 | 180.12 | 180.12 | 179.06 | - |
| *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.