U.S. markets closed
F S&P 500
5,554.25 +8.25 (+0.15%) F Dow Jones
39,520.00 -30.00 (-0.08%) F Nasdaq
20,093.50 +54.00 (+0.27%) E-mini Russell 2000 Index Futur
2,064.70 +4.60 (+0.22%) Petróleo
81.88 +0.14 (+0.17%) Oro
2,338.30 +1.70 (+0.07%)
JPMorgan Chase & Co. (JPM-PJ)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
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 | 21.38 | 21.50 | 21.32 | 21.33 | 21.33 | 90,780 |
| 26 jun 2024 | 21.48 | 21.58 | 21.37 | 21.39 | 21.39 | 120,792 |
| 25 jun 2024 | 21.46 | 21.58 | 21.42 | 21.58 | 21.58 | 40,395 |
| 24 jun 2024 | 21.32 | 21.50 | 21.32 | 21.45 | 21.45 | 49,990 |
| 21 jun 2024 | 21.30 | 21.39 | 21.28 | 21.37 | 21.37 | 34,526 |
| 20 jun 2024 | 21.35 | 21.40 | 21.29 | 21.32 | 21.32 | 30,173 |
| 18 jun 2024 | 21.21 | 21.45 | 21.17 | 21.39 | 21.39 | 55,943 |
| 17 jun 2024 | 21.14 | 21.28 | 21.12 | 21.25 | 21.25 | 28,035 |
| 14 jun 2024 | 21.34 | 21.43 | 21.17 | 21.24 | 21.24 | 38,467 |
| 13 jun 2024 | 21.36 | 21.44 | 21.26 | 21.41 | 21.41 | 59,064 |
| 12 jun 2024 | 21.30 | 21.46 | 21.17 | 21.32 | 21.32 | 44,054 |
| 11 jun 2024 | 21.19 | 21.21 | 21.05 | 21.14 | 21.14 | 49,461 |
| 10 jun 2024 | 21.36 | 21.36 | 21.15 | 21.22 | 21.22 | 54,033 |
| 07 jun 2024 | 21.36 | 21.40 | 21.25 | 21.38 | 21.38 | 39,095 |
| 06 jun 2024 | 21.43 | 21.49 | 21.43 | 21.46 | 21.46 | 19,216 |
| 05 jun 2024 | 21.53 | 21.57 | 21.42 | 21.45 | 21.45 | 53,660 |
| 04 jun 2024 | 21.47 | 21.59 | 21.44 | 21.53 | 21.53 | 30,696 |
| 03 jun 2024 | 21.42 | 21.66 | 21.31 | 21.40 | 21.40 | 47,616 |
| 31 may 2024 | 21.19 | 21.45 | 21.16 | 21.23 | 21.23 | 130,744 |
| 30 may 2024 | 20.92 | 21.09 | 20.88 | 21.08 | 21.08 | 133,352 |
| 29 may 2024 | 21.08 | 21.13 | 20.83 | 20.83 | 20.83 | 118,526 |
| 28 may 2024 | 21.19 | 21.29 | 21.10 | 21.16 | 21.16 | 38,856 |
| 24 may 2024 | 20.96 | 21.31 | 20.96 | 21.24 | 21.24 | 43,200 |
| 23 may 2024 | 21.22 | 21.25 | 20.89 | 20.94 | 20.94 | 56,921 |
| 22 may 2024 | 21.14 | 21.28 | 21.11 | 21.18 | 21.18 | 62,058 |
| 21 may 2024 | 21.29 | 21.33 | 21.15 | 21.21 | 21.21 | 50,949 |
| 20 may 2024 | 21.24 | 21.35 | 21.20 | 21.23 | 21.23 | 21,329 |
| 17 may 2024 | 21.32 | 21.39 | 21.15 | 21.28 | 21.28 | 59,186 |
| 16 may 2024 | 21.35 | 21.40 | 21.25 | 21.37 | 21.37 | 44,051 |
| 15 may 2024 | 21.25 | 21.46 | 21.25 | 21.38 | 21.38 | 59,374 |
| 14 may 2024 | 21.25 | 21.30 | 21.14 | 21.14 | 21.14 | 46,004 |
| 13 may 2024 | 21.25 | 21.27 | 21.18 | 21.24 | 21.24 | 29,311 |
| 10 may 2024 | 21.19 | 21.26 | 21.07 | 21.20 | 21.20 | 39,343 |
| 09 may 2024 | 21.23 | 21.30 | 21.10 | 21.27 | 21.27 | 37,302 |
| 08 may 2024 | 21.36 | 21.48 | 21.10 | 21.22 | 21.22 | 43,666 |
| 07 may 2024 | 21.62 | 21.69 | 21.39 | 21.43 | 21.43 | 46,720 |
| 06 may 2024 | 21.49 | 21.65 | 21.46 | 21.62 | 21.62 | 23,165 |
| 03 may 2024 | 21.36 | 21.47 | 21.31 | 21.42 | 21.42 | 68,341 |
| 02 may 2024 | 21.07 | 21.29 | 21.07 | 21.19 | 21.19 | 42,820 |
| 01 may 2024 | 21.14 | 21.18 | 21.02 | 21.10 | 21.10 | 71,853 |
| 01 may 2024 | 0.296875 Dividendo | |||||
| 30 abr 2024 | 21.67 | 21.78 | 21.25 | 21.31 | 21.01 | 164,155 |
| 29 abr 2024 | 21.62 | 21.85 | 21.54 | 21.74 | 21.44 | 53,090 |
| 26 abr 2024 | 21.73 | 21.89 | 21.56 | 21.56 | 21.26 | 28,808 |
| 25 abr 2024 | 21.67 | 21.69 | 21.50 | 21.60 | 21.30 | 24,846 |
| 24 abr 2024 | 21.75 | 21.93 | 21.63 | 21.88 | 21.58 | 25,104 |
| 23 abr 2024 | 21.38 | 21.86 | 21.28 | 21.86 | 21.56 | 71,743 |
| 22 abr 2024 | 21.23 | 21.50 | 21.18 | 21.46 | 21.16 | 30,368 |
| 19 abr 2024 | 21.05 | 21.33 | 21.02 | 21.21 | 20.91 | 73,612 |
| 18 abr 2024 | 21.26 | 21.31 | 21.01 | 21.08 | 20.79 | 68,052 |
| 17 abr 2024 | 21.30 | 21.43 | 21.19 | 21.30 | 21.00 | 26,383 |
| 16 abr 2024 | 21.09 | 21.38 | 21.01 | 21.15 | 20.85 | 42,077 |
| 15 abr 2024 | 21.65 | 21.73 | 21.07 | 21.19 | 20.89 | 74,638 |
| 12 abr 2024 | 22.01 | 22.10 | 21.72 | 21.72 | 21.42 | 46,648 |
| 11 abr 2024 | 22.14 | 22.15 | 21.90 | 21.90 | 21.59 | 49,913 |
| 10 abr 2024 | 22.41 | 22.44 | 21.97 | 22.14 | 21.83 | 59,980 |
| 09 abr 2024 | 22.61 | 22.65 | 22.53 | 22.58 | 22.27 | 26,871 |
| 08 abr 2024 | 22.57 | 22.61 | 22.48 | 22.54 | 22.23 | 41,254 |
| 05 abr 2024 | 22.55 | 22.67 | 22.51 | 22.62 | 22.30 | 28,611 |
| 04 abr 2024 | 22.43 | 22.70 | 22.43 | 22.63 | 22.31 | 90,314 |
| 03 abr 2024 | 22.19 | 22.45 | 22.16 | 22.37 | 22.06 | 55,634 |
| 02 abr 2024 | 22.29 | 22.39 | 22.16 | 22.29 | 21.98 | 49,714 |
| 01 abr 2024 | 22.55 | 22.57 | 22.14 | 22.45 | 22.14 | 125,437 |
| 28 mar 2024 | 22.91 | 23.00 | 22.39 | 22.46 | 22.15 | 216,099 |
| 27 mar 2024 | 22.60 | 23.00 | 22.60 | 22.93 | 22.61 | 56,200 |
| 26 mar 2024 | 22.59 | 22.71 | 22.53 | 22.61 | 22.30 | 40,701 |
| 25 mar 2024 | 22.71 | 22.72 | 22.61 | 22.61 | 22.30 | 37,321 |
| 22 mar 2024 | 22.83 | 22.89 | 22.66 | 22.79 | 22.47 | 51,003 |
| 21 mar 2024 | 22.66 | 22.80 | 22.64 | 22.69 | 22.37 | 76,389 |
| 20 mar 2024 | 22.44 | 22.58 | 22.42 | 22.55 | 22.24 | 40,671 |
| 19 mar 2024 | 22.31 | 22.52 | 22.26 | 22.50 | 22.19 | 63,205 |
| 18 mar 2024 | 22.25 | 22.38 | 22.21 | 22.27 | 21.96 | 47,327 |
| 15 mar 2024 | 22.23 | 22.38 | 22.23 | 22.27 | 21.96 | 36,823 |
| 14 mar 2024 | 22.50 | 22.50 | 22.23 | 22.31 | 22.00 | 49,150 |
| 13 mar 2024 | 22.59 | 22.67 | 22.47 | 22.47 | 22.16 | 54,550 |
| 12 mar 2024 | 22.56 | 22.62 | 22.47 | 22.54 | 22.23 | 29,007 |
| 11 mar 2024 | 22.61 | 22.69 | 22.52 | 22.52 | 22.21 | 47,244 |
| 08 mar 2024 | 22.56 | 22.71 | 22.56 | 22.65 | 22.33 | 28,966 |
| 07 mar 2024 | 22.57 | 22.63 | 22.51 | 22.54 | 22.23 | 52,598 |
| 06 mar 2024 | 22.43 | 22.52 | 22.37 | 22.49 | 22.18 | 166,300 |
| 05 mar 2024 | 22.49 | 22.50 | 22.34 | 22.46 | 22.15 | 65,038 |
| 04 mar 2024 | 22.62 | 22.68 | 22.40 | 22.43 | 22.12 | 80,676 |
| 01 mar 2024 | 22.65 | 22.73 | 22.51 | 22.62 | 22.30 | 97,915 |
| 29 feb 2024 | 22.45 | 22.66 | 22.34 | 22.65 | 22.33 | 118,731 |
| 28 feb 2024 | 22.39 | 22.56 | 22.39 | 22.39 | 22.08 | 49,538 |
| 27 feb 2024 | 22.54 | 22.65 | 22.42 | 22.43 | 22.12 | 42,490 |
| 26 feb 2024 | 22.51 | 22.60 | 22.48 | 22.60 | 22.29 | 33,511 |
| 23 feb 2024 | 22.52 | 22.56 | 22.44 | 22.53 | 22.22 | 120,238 |
| 22 feb 2024 | 22.45 | 22.50 | 22.40 | 22.43 | 22.12 | 63,861 |
| 21 feb 2024 | 22.51 | 22.60 | 22.39 | 22.42 | 22.11 | 90,433 |
| 20 feb 2024 | 22.51 | 22.62 | 22.50 | 22.51 | 22.20 | 29,356 |
| 16 feb 2024 | 22.44 | 22.56 | 22.41 | 22.49 | 22.18 | 35,647 |
| 15 feb 2024 | 22.47 | 22.61 | 22.41 | 22.49 | 22.18 | 26,844 |
| 14 feb 2024 | 22.50 | 22.53 | 22.32 | 22.37 | 22.06 | 61,916 |
| 13 feb 2024 | 22.60 | 22.62 | 22.38 | 22.48 | 22.17 | 57,307 |
| 12 feb 2024 | 22.76 | 22.90 | 22.70 | 22.86 | 22.54 | 47,051 |
| 09 feb 2024 | 22.63 | 22.82 | 22.61 | 22.80 | 22.48 | 63,094 |
| 08 feb 2024 | 22.50 | 22.64 | 22.48 | 22.63 | 22.31 | 40,211 |
| 07 feb 2024 | 22.52 | 22.64 | 22.39 | 22.55 | 22.24 | 44,040 |
| 06 feb 2024 | 22.35 | 22.52 | 22.26 | 22.45 | 22.14 | 77,389 |
| *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.