U.S. markets open in 2 hours 54 minutes
F S&P 500
5,078.75 -28.75 (-0.56%) F Dow Jones
38,532.00 -148.00 (-0.38%) F Nasdaq
17,512.00 -152.50 (-0.86%) E-mini Russell 2000 Index Futur
2,019.30 +12.50 (+0.62%) Petróleo
82.84 +0.03 (+0.04%) Oro
2,338.70 +0.30 (+0.01%)
JPMorgan Equity Premium Income ETF (JEPI)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 56.52 | 56.52 | 56.20 | 56.42 | 56.42 | 3,162,500 |
| 23 abr 2024 | 56.12 | 56.48 | 56.08 | 56.36 | 56.36 | 3,801,100 |
| 22 abr 2024 | 55.69 | 56.21 | 55.57 | 55.92 | 55.92 | 3,117,500 |
| 19 abr 2024 | 55.47 | 55.66 | 55.30 | 55.45 | 55.45 | 3,188,900 |
| 18 abr 2024 | 55.68 | 55.81 | 55.35 | 55.47 | 55.47 | 2,849,600 |
| 17 abr 2024 | 55.83 | 55.87 | 55.31 | 55.58 | 55.58 | 3,015,300 |
| 16 abr 2024 | 55.80 | 55.95 | 55.57 | 55.70 | 55.70 | 3,554,800 |
| 15 abr 2024 | 56.55 | 56.67 | 55.60 | 55.69 | 55.69 | 4,202,600 |
| 12 abr 2024 | 56.58 | 56.60 | 56.01 | 56.20 | 56.20 | 4,542,700 |
| 11 abr 2024 | 56.87 | 56.94 | 56.43 | 56.81 | 56.81 | 4,960,400 |
| 10 abr 2024 | 56.77 | 56.89 | 56.50 | 56.68 | 56.68 | 4,380,800 |
| 09 abr 2024 | 57.25 | 57.32 | 56.80 | 57.21 | 57.21 | 2,899,400 |
| 08 abr 2024 | 57.14 | 57.23 | 57.08 | 57.20 | 57.20 | 2,266,000 |
| 05 abr 2024 | 56.81 | 57.22 | 56.73 | 57.07 | 57.07 | 4,017,400 |
| 04 abr 2024 | 57.26 | 57.40 | 56.60 | 56.69 | 56.69 | 4,162,200 |
| 03 abr 2024 | 57.08 | 57.26 | 57.03 | 57.09 | 57.09 | 3,594,700 |
| 02 abr 2024 | 57.14 | 57.19 | 57.00 | 57.15 | 57.15 | 5,139,600 |
| 01 abr 2024 | 57.54 | 57.62 | 57.23 | 57.27 | 57.27 | 3,407,900 |
| 01 abr 2024 | 0.345 Dividendo | |||||
| 28 mar 2024 | 57.80 | 57.94 | 57.79 | 57.86 | 57.51 | 3,761,900 |
| 27 mar 2024 | 57.58 | 57.77 | 57.51 | 57.77 | 57.43 | 2,834,900 |
| 26 mar 2024 | 57.52 | 57.52 | 57.40 | 57.42 | 57.08 | 2,875,100 |
| 25 mar 2024 | 57.51 | 57.57 | 57.37 | 57.38 | 57.04 | 2,943,700 |
| 22 mar 2024 | 57.68 | 57.68 | 57.46 | 57.46 | 57.12 | 2,780,500 |
| 21 mar 2024 | 57.58 | 57.67 | 57.48 | 57.62 | 57.28 | 3,384,100 |
| 20 mar 2024 | 57.40 | 57.55 | 57.30 | 57.55 | 57.21 | 3,339,000 |
| 19 mar 2024 | 57.17 | 57.40 | 57.14 | 57.40 | 57.06 | 2,748,200 |
| 18 mar 2024 | 57.13 | 57.27 | 57.09 | 57.15 | 56.81 | 2,545,400 |
| 15 mar 2024 | 57.15 | 57.20 | 56.93 | 56.98 | 56.64 | 3,076,100 |
| 14 mar 2024 | 57.47 | 57.47 | 57.11 | 57.33 | 56.99 | 3,152,900 |
| 13 mar 2024 | 57.32 | 57.45 | 57.26 | 57.37 | 57.03 | 4,887,100 |
| 12 mar 2024 | 57.14 | 57.35 | 57.09 | 57.29 | 56.95 | 2,976,400 |
| 11 mar 2024 | 57.03 | 57.12 | 56.83 | 57.09 | 56.75 | 3,904,400 |
| 08 mar 2024 | 57.16 | 57.16 | 56.97 | 57.10 | 56.76 | 3,487,000 |
| 07 mar 2024 | 57.06 | 57.17 | 57.05 | 57.14 | 56.80 | 3,426,500 |
| 06 mar 2024 | 56.90 | 57.07 | 56.88 | 56.99 | 56.65 | 3,715,900 |
| 05 mar 2024 | 56.89 | 56.99 | 56.63 | 56.77 | 56.43 | 3,671,200 |
| 04 mar 2024 | 56.81 | 56.90 | 56.74 | 56.89 | 56.55 | 3,914,100 |
| 01 mar 2024 | 56.74 | 56.83 | 56.62 | 56.82 | 56.48 | 3,836,000 |
| 01 mar 2024 | 0.301 Dividendo | |||||
| 29 feb 2024 | 57.05 | 57.07 | 56.92 | 56.97 | 56.33 | 3,741,700 |
| 28 feb 2024 | 56.86 | 56.99 | 56.83 | 56.95 | 56.31 | 3,158,300 |
| 27 feb 2024 | 56.97 | 56.99 | 56.82 | 56.90 | 56.26 | 3,293,600 |
| 26 feb 2024 | 56.90 | 56.97 | 56.82 | 56.92 | 56.28 | 3,080,500 |
| 23 feb 2024 | 56.76 | 56.92 | 56.72 | 56.88 | 56.24 | 3,419,600 |
| 22 feb 2024 | 56.63 | 56.80 | 56.54 | 56.76 | 56.12 | 4,149,800 |
| 21 feb 2024 | 56.26 | 56.50 | 56.22 | 56.50 | 55.87 | 3,286,300 |
| 20 feb 2024 | 56.22 | 56.38 | 56.20 | 56.26 | 55.63 | 3,685,900 |
| 16 feb 2024 | 56.32 | 56.41 | 56.20 | 56.23 | 55.60 | 3,694,800 |
| 15 feb 2024 | 56.25 | 56.37 | 56.21 | 56.35 | 55.72 | 4,376,700 |
| 14 feb 2024 | 56.03 | 56.17 | 55.98 | 56.17 | 55.54 | 3,214,400 |
| 13 feb 2024 | 55.92 | 56.09 | 55.70 | 55.86 | 55.23 | 3,906,900 |
| 12 feb 2024 | 56.19 | 56.19 | 56.06 | 56.15 | 55.52 | 3,035,000 |
| 09 feb 2024 | 56.22 | 56.22 | 56.08 | 56.15 | 55.52 | 3,484,100 |
| 08 feb 2024 | 56.13 | 56.17 | 56.09 | 56.13 | 55.50 | 3,360,900 |
| 07 feb 2024 | 56.07 | 56.28 | 56.06 | 56.15 | 55.52 | 3,706,500 |
| 06 feb 2024 | 56.08 | 56.08 | 55.93 | 56.03 | 55.40 | 3,485,100 |
| 05 feb 2024 | 56.05 | 56.05 | 55.83 | 55.93 | 55.30 | 3,619,300 |
| 02 feb 2024 | 56.16 | 56.31 | 56.06 | 56.19 | 55.56 | 4,167,200 |
| 01 feb 2024 | 55.80 | 56.25 | 55.68 | 56.25 | 55.62 | 4,015,400 |
| 01 feb 2024 | 0.301 Dividendo | |||||
| 31 ene 2024 | 56.33 | 56.35 | 55.94 | 55.96 | 55.03 | 3,862,400 |
| 30 ene 2024 | 56.09 | 56.29 | 56.00 | 56.27 | 55.34 | 3,384,100 |
| 29 ene 2024 | 55.94 | 56.15 | 55.94 | 56.15 | 55.22 | 3,864,300 |
| 26 ene 2024 | 55.87 | 55.95 | 55.85 | 55.94 | 55.02 | 3,184,000 |
| 25 ene 2024 | 55.78 | 55.88 | 55.66 | 55.88 | 54.96 | 3,347,400 |
| 24 ene 2024 | 55.98 | 55.98 | 55.61 | 55.64 | 54.72 | 4,230,700 |
| 23 ene 2024 | 55.70 | 55.85 | 55.67 | 55.85 | 54.93 | 4,081,500 |
| 22 ene 2024 | 55.52 | 55.66 | 55.50 | 55.66 | 54.74 | 3,933,400 |
| 19 ene 2024 | 55.31 | 55.52 | 55.15 | 55.46 | 54.54 | 4,277,600 |
| 18 ene 2024 | 54.96 | 55.21 | 54.79 | 55.21 | 54.30 | 3,164,300 |
| 17 ene 2024 | 54.92 | 55.05 | 54.72 | 54.95 | 54.04 | 4,153,600 |
| 16 ene 2024 | 55.24 | 55.30 | 55.01 | 55.16 | 54.25 | 3,122,400 |
| 12 ene 2024 | 55.23 | 55.37 | 55.16 | 55.30 | 54.39 | 2,749,000 |
| 11 ene 2024 | 55.18 | 55.22 | 54.86 | 55.15 | 54.24 | 3,363,600 |
| 10 ene 2024 | 55.10 | 55.19 | 55.05 | 55.14 | 54.23 | 2,863,000 |
| 09 ene 2024 | 54.91 | 55.08 | 54.85 | 55.08 | 54.17 | 5,340,700 |
| 08 ene 2024 | 54.78 | 55.12 | 54.75 | 55.12 | 54.21 | 3,498,700 |
| 05 ene 2024 | 54.77 | 54.97 | 54.62 | 54.75 | 53.84 | 3,982,500 |
| 04 ene 2024 | 54.85 | 55.06 | 54.78 | 54.79 | 53.88 | 4,056,300 |
| 03 ene 2024 | 55.09 | 55.10 | 54.81 | 54.81 | 53.90 | 3,541,300 |
| 02 ene 2024 | 54.88 | 55.13 | 54.86 | 55.12 | 54.21 | 4,294,300 |
| 29 dic 2023 | 54.97 | 55.02 | 54.88 | 54.98 | 54.07 | 3,643,100 |
| 28 dic 2023 | 54.93 | 55.02 | 54.91 | 54.98 | 54.07 | 3,791,800 |
| 28 dic 2023 | 0.428 Dividendo | |||||
| 27 dic 2023 | 55.29 | 55.33 | 55.18 | 55.33 | 53.99 | 3,500,600 |
| 26 dic 2023 | 55.15 | 55.29 | 55.15 | 55.24 | 53.91 | 2,818,600 |
| 22 dic 2023 | 55.00 | 55.17 | 55.00 | 55.12 | 53.79 | 3,290,400 |
| 21 dic 2023 | 54.97 | 55.05 | 54.80 | 55.05 | 53.72 | 3,555,700 |
| 20 dic 2023 | 55.10 | 55.10 | 54.78 | 54.82 | 53.50 | 4,393,400 |
| 19 dic 2023 | 55.12 | 55.14 | 55.06 | 55.13 | 53.80 | 4,827,000 |
| 18 dic 2023 | 55.07 | 55.11 | 54.99 | 55.03 | 53.70 | 5,357,800 |
| 15 dic 2023 | 55.01 | 55.06 | 54.92 | 55.05 | 53.72 | 3,508,000 |
| 14 dic 2023 | 55.33 | 55.33 | 55.03 | 55.08 | 53.75 | 5,764,700 |
| 13 dic 2023 | 54.98 | 55.27 | 54.90 | 55.27 | 53.94 | 3,566,200 |
| 12 dic 2023 | 54.77 | 54.96 | 54.75 | 54.96 | 53.63 | 3,025,200 |
| 11 dic 2023 | 54.48 | 54.75 | 54.42 | 54.70 | 53.38 | 3,768,200 |
| 08 dic 2023 | 54.41 | 54.46 | 54.27 | 54.39 | 53.08 | 2,865,200 |
| 07 dic 2023 | 54.44 | 54.51 | 54.36 | 54.48 | 53.16 | 3,280,900 |
| 06 dic 2023 | 54.54 | 54.54 | 54.37 | 54.43 | 53.12 | 3,269,600 |
| *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.