U.S. markets closed
F S&P 500
5,562.00 +16.00 (+0.29%) F Dow Jones
39,562.00 +12.00 (+0.03%) F Nasdaq
20,129.00 +89.50 (+0.45%) E-mini Russell 2000 Index Futur
2,068.50 +8.40 (+0.41%) Petróleo
82.19 +0.45 (+0.55%) Oro
2,333.70 -2.90 (-0.12%)
JPMorgan Chase & Co. (JPM-PL)
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 | 21.18 | 21.21 | 21.06 | 21.10 | 21.10 | 57,735 |
| 26 jun 2024 | 21.12 | 21.21 | 21.08 | 21.12 | 21.12 | 81,789 |
| 25 jun 2024 | 21.14 | 21.22 | 21.08 | 21.19 | 21.19 | 124,258 |
| 24 jun 2024 | 20.86 | 21.11 | 20.86 | 21.11 | 21.11 | 299,721 |
| 21 jun 2024 | 20.83 | 20.98 | 20.79 | 20.96 | 20.96 | 120,503 |
| 20 jun 2024 | 20.87 | 20.92 | 20.82 | 20.86 | 20.86 | 74,274 |
| 18 jun 2024 | 20.64 | 20.97 | 20.62 | 20.92 | 20.92 | 144,119 |
| 17 jun 2024 | 20.67 | 20.74 | 20.54 | 20.69 | 20.69 | 94,257 |
| 14 jun 2024 | 20.76 | 20.82 | 20.65 | 20.65 | 20.65 | 60,808 |
| 13 jun 2024 | 20.86 | 20.86 | 20.69 | 20.78 | 20.78 | 82,379 |
| 12 jun 2024 | 20.79 | 20.96 | 20.72 | 20.74 | 20.74 | 56,991 |
| 11 jun 2024 | 20.78 | 20.78 | 20.56 | 20.65 | 20.65 | 83,421 |
| 10 jun 2024 | 20.80 | 20.81 | 20.66 | 20.73 | 20.73 | 63,888 |
| 07 jun 2024 | 20.83 | 20.87 | 20.76 | 20.82 | 20.82 | 46,839 |
| 06 jun 2024 | 20.86 | 20.92 | 20.84 | 20.92 | 20.92 | 56,716 |
| 05 jun 2024 | 20.98 | 20.98 | 20.83 | 20.86 | 20.86 | 101,927 |
| 04 jun 2024 | 20.90 | 21.03 | 20.87 | 20.94 | 20.94 | 93,646 |
| 03 jun 2024 | 20.89 | 20.97 | 20.74 | 20.82 | 20.82 | 166,475 |
| 31 may 2024 | 20.68 | 20.85 | 20.66 | 20.69 | 20.69 | 189,526 |
| 30 may 2024 | 20.41 | 20.67 | 20.38 | 20.58 | 20.58 | 66,398 |
| 29 may 2024 | 20.56 | 20.57 | 20.36 | 20.36 | 20.36 | 120,485 |
| 28 may 2024 | 20.85 | 20.88 | 20.63 | 20.70 | 20.70 | 74,804 |
| 24 may 2024 | 20.55 | 20.87 | 20.49 | 20.77 | 20.77 | 120,903 |
| 23 may 2024 | 20.62 | 20.62 | 20.31 | 20.53 | 20.53 | 215,836 |
| 22 may 2024 | 20.56 | 20.62 | 20.48 | 20.56 | 20.56 | 80,260 |
| 21 may 2024 | 20.63 | 20.71 | 20.55 | 20.59 | 20.59 | 121,576 |
| 20 may 2024 | 20.53 | 20.65 | 20.52 | 20.60 | 20.60 | 130,220 |
| 17 may 2024 | 20.59 | 20.66 | 20.50 | 20.59 | 20.59 | 107,033 |
| 16 may 2024 | 20.70 | 20.73 | 20.58 | 20.68 | 20.68 | 78,296 |
| 15 may 2024 | 20.65 | 20.74 | 20.63 | 20.73 | 20.73 | 279,440 |
| 14 may 2024 | 20.66 | 20.75 | 20.53 | 20.53 | 20.53 | 89,601 |
| 13 may 2024 | 20.64 | 20.73 | 20.57 | 20.60 | 20.60 | 64,010 |
| 10 may 2024 | 20.58 | 20.64 | 20.47 | 20.58 | 20.58 | 62,961 |
| 09 may 2024 | 20.59 | 20.65 | 20.49 | 20.58 | 20.58 | 78,818 |
| 08 may 2024 | 20.60 | 20.77 | 20.46 | 20.56 | 20.56 | 109,650 |
| 07 may 2024 | 20.93 | 20.96 | 20.64 | 20.72 | 20.72 | 149,122 |
| 06 may 2024 | 20.82 | 20.94 | 20.74 | 20.85 | 20.85 | 112,794 |
| 03 may 2024 | 20.87 | 20.90 | 20.65 | 20.74 | 20.74 | 106,141 |
| 02 may 2024 | 20.53 | 20.73 | 20.53 | 20.64 | 20.64 | 60,360 |
| 01 may 2024 | 20.63 | 20.74 | 20.40 | 20.56 | 20.56 | 133,499 |
| 01 may 2024 | 0.289075 Dividendo | |||||
| 30 abr 2024 | 21.00 | 21.12 | 20.77 | 20.77 | 20.48 | 464,029 |
| 29 abr 2024 | 20.95 | 21.14 | 20.93 | 21.06 | 20.77 | 77,566 |
| 26 abr 2024 | 21.05 | 21.21 | 20.89 | 20.91 | 20.62 | 57,168 |
| 25 abr 2024 | 21.00 | 21.09 | 20.81 | 21.05 | 20.76 | 64,566 |
| 24 abr 2024 | 21.10 | 21.25 | 20.95 | 21.20 | 20.90 | 107,006 |
| 23 abr 2024 | 20.74 | 21.22 | 20.71 | 21.13 | 20.84 | 161,079 |
| 22 abr 2024 | 20.58 | 20.77 | 20.58 | 20.71 | 20.42 | 65,411 |
| 19 abr 2024 | 20.63 | 20.69 | 20.53 | 20.56 | 20.27 | 76,770 |
| 18 abr 2024 | 20.61 | 20.63 | 20.50 | 20.59 | 20.31 | 85,459 |
| 17 abr 2024 | 20.60 | 20.75 | 20.54 | 20.58 | 20.29 | 67,989 |
| 16 abr 2024 | 20.51 | 20.71 | 20.43 | 20.51 | 20.22 | 97,111 |
| 15 abr 2024 | 21.04 | 21.10 | 20.55 | 20.62 | 20.33 | 119,446 |
| 12 abr 2024 | 21.29 | 21.30 | 21.07 | 21.07 | 20.78 | 71,994 |
| 11 abr 2024 | 21.41 | 21.41 | 21.16 | 21.24 | 20.94 | 214,210 |
| 10 abr 2024 | 21.66 | 21.70 | 21.25 | 21.41 | 21.11 | 262,266 |
| 09 abr 2024 | 21.88 | 21.93 | 21.82 | 21.83 | 21.53 | 52,120 |
| 08 abr 2024 | 21.84 | 21.89 | 21.76 | 21.83 | 21.53 | 109,916 |
| 05 abr 2024 | 21.85 | 21.94 | 21.84 | 21.84 | 21.54 | 82,830 |
| 04 abr 2024 | 21.78 | 21.97 | 21.78 | 21.91 | 21.61 | 163,707 |
| 03 abr 2024 | 21.59 | 21.76 | 21.56 | 21.71 | 21.41 | 98,730 |
| 02 abr 2024 | 21.66 | 21.79 | 21.58 | 21.70 | 21.40 | 96,215 |
| 01 abr 2024 | 21.71 | 21.91 | 21.50 | 21.84 | 21.54 | 231,440 |
| 28 mar 2024 | 21.90 | 21.96 | 21.78 | 21.78 | 21.48 | 288,674 |
| 27 mar 2024 | 21.75 | 21.94 | 21.60 | 21.90 | 21.60 | 228,497 |
| 26 mar 2024 | 21.77 | 21.80 | 21.65 | 21.66 | 21.36 | 99,430 |
| 25 mar 2024 | 21.84 | 21.85 | 21.68 | 21.78 | 21.48 | 103,693 |
| 22 mar 2024 | 21.91 | 21.93 | 21.75 | 21.82 | 21.52 | 125,973 |
| 21 mar 2024 | 21.75 | 21.88 | 21.74 | 21.77 | 21.47 | 88,354 |
| 20 mar 2024 | 21.69 | 21.72 | 21.55 | 21.65 | 21.35 | 110,870 |
| 19 mar 2024 | 21.59 | 21.68 | 21.59 | 21.65 | 21.35 | 130,541 |
| 18 mar 2024 | 21.64 | 21.70 | 21.50 | 21.61 | 21.31 | 186,884 |
| 15 mar 2024 | 21.74 | 21.74 | 21.56 | 21.56 | 21.26 | 114,241 |
| 14 mar 2024 | 21.85 | 21.90 | 21.68 | 21.70 | 21.40 | 162,000 |
| 13 mar 2024 | 21.91 | 21.99 | 21.87 | 21.87 | 21.57 | 121,577 |
| 12 mar 2024 | 21.90 | 21.95 | 21.84 | 21.91 | 21.61 | 137,818 |
| 11 mar 2024 | 21.90 | 21.97 | 21.86 | 21.89 | 21.59 | 69,431 |
| 08 mar 2024 | 21.83 | 21.99 | 21.83 | 21.90 | 21.60 | 104,156 |
| 07 mar 2024 | 21.81 | 21.85 | 21.73 | 21.76 | 21.46 | 133,724 |
| 06 mar 2024 | 21.66 | 21.78 | 21.62 | 21.67 | 21.37 | 159,184 |
| 05 mar 2024 | 21.58 | 21.58 | 21.52 | 21.57 | 21.27 | 109,530 |
| 04 mar 2024 | 21.66 | 21.76 | 21.57 | 21.63 | 21.33 | 94,632 |
| 01 mar 2024 | 21.77 | 21.77 | 21.60 | 21.68 | 21.38 | 179,204 |
| 29 feb 2024 | 21.53 | 21.77 | 21.38 | 21.77 | 21.47 | 328,990 |
| 28 feb 2024 | 21.52 | 21.60 | 21.46 | 21.46 | 21.16 | 128,736 |
| 27 feb 2024 | 21.58 | 21.64 | 21.46 | 21.50 | 21.20 | 77,071 |
| 26 feb 2024 | 21.53 | 21.64 | 21.42 | 21.56 | 21.26 | 89,457 |
| 23 feb 2024 | 21.51 | 21.60 | 21.44 | 21.48 | 21.18 | 175,903 |
| 22 feb 2024 | 21.46 | 21.51 | 21.41 | 21.43 | 21.13 | 61,003 |
| 21 feb 2024 | 21.53 | 21.59 | 21.37 | 21.38 | 21.08 | 96,504 |
| 20 feb 2024 | 21.39 | 21.59 | 21.39 | 21.50 | 21.20 | 59,827 |
| 16 feb 2024 | 21.35 | 21.49 | 21.35 | 21.42 | 21.12 | 136,741 |
| 15 feb 2024 | 21.44 | 21.54 | 21.29 | 21.46 | 21.16 | 157,871 |
| 14 feb 2024 | 21.40 | 21.43 | 21.33 | 21.35 | 21.05 | 88,867 |
| 13 feb 2024 | 21.44 | 21.51 | 21.27 | 21.35 | 21.05 | 151,062 |
| 12 feb 2024 | 21.61 | 21.69 | 21.60 | 21.62 | 21.32 | 156,724 |
| 09 feb 2024 | 21.51 | 21.73 | 21.46 | 21.63 | 21.33 | 120,150 |
| 08 feb 2024 | 21.48 | 21.54 | 21.41 | 21.48 | 21.18 | 121,832 |
| 07 feb 2024 | 21.51 | 21.55 | 21.40 | 21.49 | 21.19 | 87,746 |
| 06 feb 2024 | 21.29 | 21.46 | 21.26 | 21.42 | 21.12 | 65,647 |
| *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.