U.S. markets closed
F S&P 500
5,561.50 +15.50 (+0.28%) F Dow Jones
39,558.00 +8.00 (+0.02%) F Nasdaq
20,132.75 +93.25 (+0.47%) E-mini Russell 2000 Index Futur
2,067.90 +7.80 (+0.38%) Petróleo
82.18 +0.44 (+0.54%) Oro
2,334.20 -2.40 (-0.10%)
JPMorgan Chase & Co. (JPM-PK)
NYSE - Nasdaq Precio en tiempo real. 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 | 20.78 | 20.80 | 20.70 | 20.74 | 20.74 | 152,104 |
| 26 jun 2024 | 20.69 | 20.79 | 20.66 | 20.74 | 20.74 | 178,808 |
| 25 jun 2024 | 20.71 | 20.75 | 20.57 | 20.71 | 20.71 | 182,464 |
| 24 jun 2024 | 20.62 | 20.73 | 20.57 | 20.64 | 20.64 | 92,342 |
| 21 jun 2024 | 20.54 | 20.62 | 20.49 | 20.59 | 20.59 | 80,866 |
| 20 jun 2024 | 20.54 | 20.58 | 20.48 | 20.48 | 20.48 | 77,062 |
| 18 jun 2024 | 20.40 | 20.62 | 20.36 | 20.58 | 20.58 | 76,592 |
| 17 jun 2024 | 20.32 | 20.44 | 20.27 | 20.35 | 20.35 | 110,664 |
| 14 jun 2024 | 20.41 | 20.46 | 20.32 | 20.32 | 20.32 | 83,143 |
| 13 jun 2024 | 20.48 | 20.54 | 20.33 | 20.41 | 20.41 | 81,245 |
| 12 jun 2024 | 20.52 | 20.67 | 20.38 | 20.39 | 20.39 | 135,120 |
| 11 jun 2024 | 20.41 | 20.44 | 20.25 | 20.32 | 20.32 | 73,153 |
| 10 jun 2024 | 20.52 | 20.52 | 20.36 | 20.41 | 20.41 | 55,870 |
| 07 jun 2024 | 20.50 | 20.58 | 20.47 | 20.48 | 20.48 | 44,780 |
| 06 jun 2024 | 20.61 | 20.64 | 20.57 | 20.60 | 20.60 | 73,335 |
| 05 jun 2024 | 20.75 | 20.75 | 20.55 | 20.56 | 20.56 | 83,229 |
| 04 jun 2024 | 20.62 | 20.77 | 20.61 | 20.70 | 20.70 | 111,290 |
| 03 jun 2024 | 20.47 | 20.71 | 20.47 | 20.54 | 20.54 | 164,557 |
| 31 may 2024 | 20.45 | 20.63 | 20.39 | 20.44 | 20.44 | 184,018 |
| 30 may 2024 | 20.13 | 20.43 | 20.10 | 20.29 | 20.29 | 124,136 |
| 29 may 2024 | 20.25 | 20.31 | 20.06 | 20.11 | 20.11 | 81,902 |
| 28 may 2024 | 20.57 | 20.60 | 20.32 | 20.33 | 20.33 | 60,332 |
| 24 may 2024 | 20.25 | 20.57 | 20.20 | 20.44 | 20.44 | 192,768 |
| 23 may 2024 | 20.31 | 20.34 | 20.05 | 20.21 | 20.21 | 236,288 |
| 22 may 2024 | 20.16 | 20.30 | 20.15 | 20.21 | 20.21 | 86,221 |
| 21 may 2024 | 20.22 | 20.33 | 20.16 | 20.19 | 20.19 | 158,039 |
| 20 may 2024 | 20.30 | 20.35 | 20.12 | 20.22 | 20.22 | 343,931 |
| 17 may 2024 | 20.35 | 20.36 | 20.21 | 20.28 | 20.28 | 47,723 |
| 16 may 2024 | 20.41 | 20.43 | 20.26 | 20.34 | 20.34 | 85,079 |
| 15 may 2024 | 20.37 | 20.47 | 20.29 | 20.37 | 20.37 | 93,800 |
| 14 may 2024 | 20.33 | 20.36 | 20.17 | 20.17 | 20.17 | 124,502 |
| 13 may 2024 | 20.33 | 20.33 | 20.21 | 20.23 | 20.23 | 55,667 |
| 10 may 2024 | 20.23 | 20.32 | 20.08 | 20.23 | 20.23 | 89,392 |
| 09 may 2024 | 20.22 | 20.28 | 20.08 | 20.20 | 20.20 | 195,354 |
| 08 may 2024 | 20.35 | 20.46 | 20.13 | 20.17 | 20.17 | 224,957 |
| 07 may 2024 | 20.61 | 20.62 | 20.30 | 20.38 | 20.38 | 97,937 |
| 06 may 2024 | 20.48 | 20.62 | 20.45 | 20.52 | 20.52 | 49,408 |
| 03 may 2024 | 20.47 | 20.58 | 20.37 | 20.41 | 20.41 | 139,158 |
| 02 may 2024 | 20.25 | 20.40 | 20.23 | 20.30 | 20.30 | 113,337 |
| 01 may 2024 | 20.22 | 20.28 | 20.01 | 20.27 | 20.27 | 156,105 |
| 01 may 2024 | 0.284375 Dividendo | |||||
| 30 abr 2024 | 20.61 | 20.78 | 20.20 | 20.32 | 20.04 | 301,081 |
| 29 abr 2024 | 20.66 | 20.80 | 20.62 | 20.64 | 20.35 | 43,798 |
| 26 abr 2024 | 20.66 | 20.83 | 20.53 | 20.55 | 20.26 | 88,916 |
| 25 abr 2024 | 20.53 | 20.76 | 20.41 | 20.59 | 20.30 | 140,110 |
| 24 abr 2024 | 20.74 | 20.88 | 20.58 | 20.77 | 20.48 | 106,374 |
| 23 abr 2024 | 20.28 | 20.86 | 20.28 | 20.77 | 20.48 | 277,128 |
| 22 abr 2024 | 20.22 | 20.45 | 20.15 | 20.36 | 20.08 | 150,264 |
| 19 abr 2024 | 20.15 | 20.32 | 20.11 | 20.18 | 19.90 | 59,116 |
| 18 abr 2024 | 20.23 | 20.26 | 20.04 | 20.11 | 19.83 | 75,365 |
| 17 abr 2024 | 20.23 | 20.30 | 20.12 | 20.15 | 19.87 | 94,771 |
| 16 abr 2024 | 20.17 | 20.39 | 20.06 | 20.12 | 19.84 | 64,358 |
| 15 abr 2024 | 20.69 | 20.71 | 20.23 | 20.23 | 19.95 | 107,739 |
| 12 abr 2024 | 20.81 | 20.98 | 20.73 | 20.73 | 20.44 | 65,507 |
| 11 abr 2024 | 21.13 | 21.13 | 20.80 | 20.88 | 20.59 | 122,949 |
| 10 abr 2024 | 21.11 | 21.28 | 20.77 | 21.01 | 20.72 | 142,568 |
| 09 abr 2024 | 21.51 | 21.61 | 21.41 | 21.43 | 21.13 | 68,382 |
| 08 abr 2024 | 21.48 | 21.54 | 21.38 | 21.44 | 21.14 | 82,765 |
| 05 abr 2024 | 21.47 | 21.63 | 21.45 | 21.48 | 21.18 | 74,059 |
| 04 abr 2024 | 21.41 | 21.63 | 21.41 | 21.52 | 21.22 | 173,303 |
| 03 abr 2024 | 21.23 | 21.35 | 21.21 | 21.32 | 21.02 | 102,702 |
| 02 abr 2024 | 21.31 | 21.42 | 21.20 | 21.31 | 21.01 | 94,270 |
| 01 abr 2024 | 21.34 | 21.55 | 21.16 | 21.49 | 21.19 | 212,418 |
| 28 mar 2024 | 21.60 | 21.69 | 21.33 | 21.41 | 21.11 | 218,688 |
| 27 mar 2024 | 21.40 | 21.61 | 21.30 | 21.60 | 21.30 | 266,801 |
| 26 mar 2024 | 21.47 | 21.53 | 21.31 | 21.39 | 21.09 | 121,625 |
| 25 mar 2024 | 21.52 | 21.57 | 21.38 | 21.48 | 21.18 | 138,482 |
| 22 mar 2024 | 21.58 | 21.63 | 21.43 | 21.55 | 21.25 | 160,869 |
| 21 mar 2024 | 21.43 | 21.57 | 21.43 | 21.46 | 21.16 | 141,222 |
| 20 mar 2024 | 21.36 | 21.39 | 21.26 | 21.35 | 21.05 | 82,514 |
| 19 mar 2024 | 21.20 | 21.37 | 21.18 | 21.34 | 21.04 | 96,986 |
| 18 mar 2024 | 21.32 | 21.32 | 21.12 | 21.20 | 20.90 | 140,798 |
| 15 mar 2024 | 21.28 | 21.37 | 21.21 | 21.22 | 20.92 | 168,696 |
| 14 mar 2024 | 21.44 | 21.46 | 21.26 | 21.33 | 21.03 | 98,463 |
| 13 mar 2024 | 21.53 | 21.59 | 21.43 | 21.43 | 21.13 | 149,132 |
| 12 mar 2024 | 21.51 | 21.57 | 21.40 | 21.50 | 21.20 | 233,020 |
| 11 mar 2024 | 21.58 | 21.62 | 21.50 | 21.53 | 21.23 | 47,972 |
| 08 mar 2024 | 21.52 | 21.63 | 21.51 | 21.52 | 21.22 | 96,335 |
| 07 mar 2024 | 21.40 | 21.56 | 21.40 | 21.45 | 21.15 | 67,542 |
| 06 mar 2024 | 21.21 | 21.41 | 21.21 | 21.33 | 21.03 | 150,469 |
| 05 mar 2024 | 21.21 | 21.22 | 21.13 | 21.18 | 20.88 | 173,109 |
| 04 mar 2024 | 21.36 | 21.47 | 21.21 | 21.21 | 20.91 | 70,147 |
| 01 mar 2024 | 21.52 | 21.52 | 21.31 | 21.38 | 21.08 | 167,067 |
| 29 feb 2024 | 21.29 | 21.54 | 21.17 | 21.48 | 21.18 | 311,404 |
| 28 feb 2024 | 21.28 | 21.35 | 21.16 | 21.18 | 20.88 | 102,517 |
| 27 feb 2024 | 21.34 | 21.34 | 21.18 | 21.26 | 20.96 | 121,084 |
| 26 feb 2024 | 21.27 | 21.35 | 21.15 | 21.30 | 21.00 | 123,809 |
| 23 feb 2024 | 21.23 | 21.31 | 21.18 | 21.21 | 20.91 | 125,299 |
| 22 feb 2024 | 21.22 | 21.22 | 21.15 | 21.15 | 20.85 | 58,586 |
| 21 feb 2024 | 21.24 | 21.30 | 21.10 | 21.10 | 20.80 | 54,427 |
| 20 feb 2024 | 21.13 | 21.24 | 21.12 | 21.18 | 20.88 | 51,974 |
| 16 feb 2024 | 21.07 | 21.15 | 21.03 | 21.12 | 20.82 | 86,700 |
| 15 feb 2024 | 21.03 | 21.24 | 20.95 | 21.12 | 20.82 | 126,543 |
| 14 feb 2024 | 21.00 | 21.08 | 20.92 | 20.92 | 20.63 | 88,672 |
| 13 feb 2024 | 21.07 | 21.15 | 20.89 | 20.91 | 20.62 | 156,673 |
| 12 feb 2024 | 21.33 | 21.39 | 21.27 | 21.30 | 21.01 | 85,218 |
| 09 feb 2024 | 21.19 | 21.37 | 21.17 | 21.31 | 21.01 | 78,951 |
| 08 feb 2024 | 21.14 | 21.19 | 21.05 | 21.15 | 20.85 | 96,007 |
| 07 feb 2024 | 21.15 | 21.23 | 21.06 | 21.14 | 20.84 | 68,865 |
| 06 feb 2024 | 20.95 | 21.16 | 20.90 | 21.05 | 20.76 | 82,681 |
| *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.