U.S. markets closed
F S&P 500
5,553.75 +7.75 (+0.14%) F Dow Jones
39,515.00 -35.00 (-0.09%) F Nasdaq
20,090.25 +50.75 (+0.25%) E-mini Russell 2000 Index Futur
2,064.30 +4.20 (+0.20%) Petróleo
81.95 +0.21 (+0.26%) Oro
2,333.40 -3.20 (-0.14%)
JPMorgan Chase & Co. (JPM-PD)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 25.04 | 25.05 | 24.96 | 24.99 | 24.99 | 52,754 |
| 26 jun 2024 | 24.95 | 25.04 | 24.94 | 25.01 | 25.01 | 59,926 |
| 25 jun 2024 | 25.02 | 25.04 | 24.93 | 24.99 | 24.99 | 102,412 |
| 24 jun 2024 | 24.88 | 25.03 | 24.88 | 24.97 | 24.97 | 95,255 |
| 21 jun 2024 | 24.85 | 24.96 | 24.85 | 24.96 | 24.96 | 50,091 |
| 20 jun 2024 | 24.92 | 24.97 | 24.84 | 24.86 | 24.86 | 65,535 |
| 18 jun 2024 | 24.93 | 25.00 | 24.93 | 24.95 | 24.95 | 76,215 |
| 17 jun 2024 | 24.90 | 24.96 | 24.84 | 24.96 | 24.96 | 62,618 |
| 14 jun 2024 | 24.89 | 24.94 | 24.86 | 24.92 | 24.92 | 59,261 |
| 13 jun 2024 | 24.86 | 24.92 | 24.78 | 24.85 | 24.85 | 62,408 |
| 12 jun 2024 | 24.89 | 24.99 | 24.83 | 24.84 | 24.84 | 64,810 |
| 11 jun 2024 | 24.96 | 24.96 | 24.70 | 24.79 | 24.79 | 76,946 |
| 10 jun 2024 | 24.99 | 25.01 | 24.88 | 24.91 | 24.91 | 68,763 |
| 07 jun 2024 | 24.98 | 25.03 | 24.97 | 24.99 | 24.99 | 40,866 |
| 06 jun 2024 | 25.00 | 25.06 | 25.00 | 25.05 | 25.05 | 63,130 |
| 05 jun 2024 | 25.00 | 25.03 | 24.92 | 25.00 | 25.00 | 61,990 |
| 04 jun 2024 | 25.05 | 25.08 | 24.95 | 24.99 | 24.99 | 107,755 |
| 03 jun 2024 | 24.96 | 25.05 | 24.84 | 25.03 | 25.03 | 129,369 |
| 31 may 2024 | 24.83 | 24.96 | 24.80 | 24.80 | 24.80 | 191,973 |
| 30 may 2024 | 24.74 | 24.89 | 24.66 | 24.82 | 24.82 | 37,618 |
| 29 may 2024 | 24.79 | 24.87 | 24.64 | 24.66 | 24.66 | 89,692 |
| 28 may 2024 | 24.88 | 24.97 | 24.81 | 24.87 | 24.87 | 83,988 |
| 24 may 2024 | 24.71 | 24.92 | 24.71 | 24.89 | 24.89 | 72,423 |
| 23 may 2024 | 24.94 | 24.94 | 24.62 | 24.71 | 24.71 | 151,789 |
| 22 may 2024 | 24.90 | 24.96 | 24.86 | 24.93 | 24.93 | 86,911 |
| 21 may 2024 | 24.94 | 24.99 | 24.87 | 24.88 | 24.88 | 65,452 |
| 20 may 2024 | 24.77 | 24.95 | 24.76 | 24.95 | 24.95 | 85,767 |
| 17 may 2024 | 24.82 | 24.88 | 24.76 | 24.86 | 24.86 | 70,758 |
| 16 may 2024 | 24.95 | 24.99 | 24.81 | 24.91 | 24.91 | 85,893 |
| 15 may 2024 | 24.81 | 24.98 | 24.78 | 24.96 | 24.96 | 85,437 |
| 14 may 2024 | 24.84 | 24.85 | 24.70 | 24.79 | 24.79 | 70,746 |
| 13 may 2024 | 24.71 | 24.82 | 24.68 | 24.79 | 24.79 | 87,210 |
| 10 may 2024 | 24.54 | 24.68 | 24.52 | 24.68 | 24.68 | 73,297 |
| 09 may 2024 | 24.53 | 24.65 | 24.46 | 24.58 | 24.58 | 136,103 |
| 08 may 2024 | 24.60 | 24.74 | 24.38 | 24.53 | 24.53 | 139,074 |
| 07 may 2024 | 24.80 | 24.84 | 24.61 | 24.70 | 24.70 | 73,915 |
| 06 may 2024 | 24.75 | 24.86 | 24.70 | 24.76 | 24.76 | 75,151 |
| 03 may 2024 | 24.66 | 24.78 | 24.66 | 24.68 | 24.68 | 106,734 |
| 02 may 2024 | 24.48 | 24.67 | 24.45 | 24.63 | 24.63 | 94,209 |
| 01 may 2024 | 24.50 | 24.56 | 24.36 | 24.44 | 24.44 | 169,038 |
| 01 may 2024 | 0.359375 Dividendo | |||||
| 30 abr 2024 | 24.95 | 25.00 | 24.66 | 24.74 | 24.38 | 200,884 |
| 29 abr 2024 | 24.93 | 24.99 | 24.85 | 24.99 | 24.63 | 87,483 |
| 26 abr 2024 | 24.84 | 25.00 | 24.84 | 24.90 | 24.54 | 74,817 |
| 25 abr 2024 | 24.85 | 24.90 | 24.67 | 24.81 | 24.45 | 86,048 |
| 24 abr 2024 | 24.84 | 24.97 | 24.77 | 24.97 | 24.61 | 98,484 |
| 23 abr 2024 | 24.69 | 24.93 | 24.69 | 24.90 | 24.54 | 124,016 |
| 22 abr 2024 | 24.58 | 24.73 | 24.57 | 24.73 | 24.37 | 80,439 |
| 19 abr 2024 | 24.54 | 24.68 | 24.50 | 24.58 | 24.22 | 92,003 |
| 18 abr 2024 | 24.51 | 24.55 | 24.39 | 24.44 | 24.08 | 161,140 |
| 17 abr 2024 | 24.60 | 24.63 | 24.46 | 24.51 | 24.15 | 141,092 |
| 16 abr 2024 | 24.53 | 24.60 | 24.43 | 24.49 | 24.13 | 124,391 |
| 15 abr 2024 | 24.74 | 24.78 | 24.49 | 24.52 | 24.16 | 138,684 |
| 12 abr 2024 | 24.74 | 24.83 | 24.68 | 24.75 | 24.39 | 147,929 |
| 11 abr 2024 | 24.84 | 24.84 | 24.64 | 24.74 | 24.38 | 156,931 |
| 10 abr 2024 | 24.95 | 24.99 | 24.73 | 24.79 | 24.43 | 212,987 |
| 09 abr 2024 | 25.11 | 25.19 | 25.03 | 25.04 | 24.68 | 71,668 |
| 08 abr 2024 | 25.24 | 25.28 | 25.08 | 25.11 | 24.75 | 73,414 |
| 05 abr 2024 | 25.18 | 25.30 | 25.18 | 25.21 | 24.84 | 61,143 |
| 04 abr 2024 | 25.28 | 25.32 | 25.13 | 25.22 | 24.85 | 79,266 |
| 03 abr 2024 | 24.98 | 25.22 | 24.96 | 25.20 | 24.83 | 147,645 |
| 02 abr 2024 | 25.03 | 25.12 | 24.90 | 24.99 | 24.63 | 112,767 |
| 01 abr 2024 | 25.06 | 25.18 | 24.96 | 25.14 | 24.77 | 112,089 |
| 28 mar 2024 | 25.31 | 25.40 | 24.96 | 25.02 | 24.66 | 231,370 |
| 27 mar 2024 | 25.23 | 25.35 | 25.21 | 25.35 | 24.98 | 82,756 |
| 26 mar 2024 | 25.20 | 25.29 | 25.13 | 25.23 | 24.86 | 78,667 |
| 25 mar 2024 | 25.24 | 25.26 | 25.16 | 25.17 | 24.80 | 49,182 |
| 22 mar 2024 | 25.30 | 25.34 | 25.26 | 25.27 | 24.90 | 53,680 |
| 21 mar 2024 | 25.22 | 25.36 | 25.20 | 25.30 | 24.93 | 75,906 |
| 20 mar 2024 | 25.16 | 25.26 | 25.16 | 25.22 | 24.85 | 89,144 |
| 19 mar 2024 | 25.04 | 25.26 | 25.04 | 25.17 | 24.80 | 158,240 |
| 18 mar 2024 | 24.93 | 25.06 | 24.93 | 25.06 | 24.70 | 98,188 |
| 15 mar 2024 | 24.95 | 24.97 | 24.88 | 24.90 | 24.54 | 153,506 |
| 14 mar 2024 | 24.96 | 24.99 | 24.90 | 24.93 | 24.57 | 157,101 |
| 13 mar 2024 | 25.00 | 25.04 | 24.85 | 24.97 | 24.61 | 103,912 |
| 12 mar 2024 | 24.99 | 25.02 | 24.94 | 24.99 | 24.63 | 154,630 |
| 11 mar 2024 | 25.02 | 25.05 | 24.96 | 25.01 | 24.65 | 102,615 |
| 08 mar 2024 | 24.98 | 25.04 | 24.96 | 25.03 | 24.67 | 119,414 |
| 07 mar 2024 | 24.93 | 25.00 | 24.90 | 24.98 | 24.62 | 139,885 |
| 06 mar 2024 | 24.89 | 24.93 | 24.83 | 24.85 | 24.49 | 154,919 |
| 05 mar 2024 | 24.92 | 24.97 | 24.85 | 24.87 | 24.51 | 130,338 |
| 04 mar 2024 | 24.97 | 25.02 | 24.92 | 24.92 | 24.56 | 63,474 |
| 01 mar 2024 | 25.08 | 25.08 | 24.96 | 24.97 | 24.61 | 120,844 |
| 29 feb 2024 | 25.00 | 25.08 | 24.90 | 25.08 | 24.72 | 192,497 |
| 28 feb 2024 | 24.99 | 25.03 | 24.90 | 24.91 | 24.55 | 80,603 |
| 27 feb 2024 | 25.00 | 25.03 | 24.87 | 24.97 | 24.61 | 126,843 |
| 26 feb 2024 | 24.98 | 25.06 | 24.93 | 25.00 | 24.64 | 59,697 |
| 23 feb 2024 | 24.88 | 25.08 | 24.86 | 24.98 | 24.62 | 94,355 |
| 22 feb 2024 | 24.85 | 24.94 | 24.85 | 24.91 | 24.55 | 57,293 |
| 21 feb 2024 | 24.94 | 24.99 | 24.81 | 24.82 | 24.46 | 25,777 |
| 20 feb 2024 | 24.87 | 24.94 | 24.85 | 24.90 | 24.54 | 67,114 |
| 16 feb 2024 | 24.80 | 24.92 | 24.80 | 24.89 | 24.52 | 39,369 |
| 15 feb 2024 | 24.83 | 24.91 | 24.83 | 24.86 | 24.50 | 69,198 |
| 14 feb 2024 | 24.89 | 24.91 | 24.83 | 24.85 | 24.49 | 56,319 |
| 13 feb 2024 | 24.81 | 24.94 | 24.80 | 24.83 | 24.47 | 108,270 |
| 12 feb 2024 | 24.92 | 25.05 | 24.88 | 25.02 | 24.66 | 73,975 |
| 09 feb 2024 | 24.83 | 24.96 | 24.82 | 24.92 | 24.56 | 86,989 |
| 08 feb 2024 | 24.82 | 24.86 | 24.78 | 24.82 | 24.46 | 92,250 |
| 07 feb 2024 | 24.85 | 24.85 | 24.78 | 24.83 | 24.47 | 103,383 |
| 06 feb 2024 | 24.75 | 24.84 | 24.75 | 24.82 | 24.46 | 86,891 |
| *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.