U.S. markets closed
F S&P 500
5,553.50 +7.50 (+0.14%) F Dow Jones
39,512.00 -38.00 (-0.10%) F Nasdaq
20,087.75 +48.25 (+0.24%) E-mini Russell 2000 Index Futur
2,063.60 +3.50 (+0.17%) Petróleo
82.02 +0.28 (+0.34%) Oro
2,331.60 -5.00 (-0.21%)
JPMorgan Chase & Co. (JPM-PM)
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 | 19.26 | 19.31 | 19.18 | 19.26 | 19.26 | 98,981 |
| 26 jun 2024 | 19.21 | 19.32 | 19.21 | 19.25 | 19.25 | 42,866 |
| 25 jun 2024 | 19.28 | 19.29 | 19.19 | 19.27 | 19.27 | 84,750 |
| 24 jun 2024 | 19.21 | 19.35 | 19.15 | 19.24 | 19.24 | 82,213 |
| 21 jun 2024 | 19.20 | 19.28 | 19.13 | 19.24 | 19.24 | 80,447 |
| 20 jun 2024 | 19.12 | 19.20 | 19.09 | 19.15 | 19.15 | 90,260 |
| 18 jun 2024 | 19.04 | 19.27 | 19.04 | 19.20 | 19.20 | 106,722 |
| 17 jun 2024 | 19.08 | 19.14 | 18.98 | 19.04 | 19.04 | 115,911 |
| 14 jun 2024 | 19.08 | 19.17 | 19.07 | 19.09 | 19.09 | 70,913 |
| 13 jun 2024 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | 107,996 |
| 12 jun 2024 | 19.17 | 19.33 | 19.09 | 19.12 | 19.12 | 172,296 |
| 11 jun 2024 | 19.02 | 19.10 | 18.89 | 19.00 | 19.00 | 101,775 |
| 10 jun 2024 | 19.11 | 19.13 | 19.00 | 19.04 | 19.04 | 66,796 |
| 07 jun 2024 | 19.15 | 19.21 | 19.11 | 19.20 | 19.20 | 67,185 |
| 06 jun 2024 | 19.24 | 19.27 | 19.16 | 19.25 | 19.25 | 147,620 |
| 05 jun 2024 | 19.30 | 19.35 | 19.17 | 19.22 | 19.22 | 87,615 |
| 04 jun 2024 | 19.27 | 19.45 | 19.21 | 19.27 | 19.27 | 187,857 |
| 03 jun 2024 | 19.22 | 19.30 | 19.10 | 19.24 | 19.24 | 141,058 |
| 31 may 2024 | 19.07 | 19.18 | 18.93 | 19.05 | 19.05 | 387,702 |
| 30 may 2024 | 18.80 | 19.16 | 18.75 | 18.95 | 18.95 | 347,193 |
| 29 may 2024 | 18.90 | 18.99 | 18.69 | 18.73 | 18.73 | 146,368 |
| 28 may 2024 | 19.11 | 19.17 | 18.96 | 19.02 | 19.02 | 67,026 |
| 24 may 2024 | 18.79 | 19.08 | 18.76 | 19.08 | 19.08 | 95,202 |
| 23 may 2024 | 19.10 | 19.10 | 18.70 | 18.79 | 18.79 | 414,347 |
| 22 may 2024 | 18.88 | 19.04 | 18.85 | 19.04 | 19.04 | 125,570 |
| 21 may 2024 | 18.96 | 19.05 | 18.89 | 18.92 | 18.92 | 99,779 |
| 20 may 2024 | 19.07 | 19.13 | 18.88 | 18.94 | 18.94 | 437,084 |
| 17 may 2024 | 19.16 | 19.16 | 19.01 | 19.08 | 19.08 | 109,777 |
| 16 may 2024 | 19.22 | 19.22 | 19.05 | 19.17 | 19.17 | 84,030 |
| 15 may 2024 | 19.06 | 19.18 | 19.01 | 19.13 | 19.13 | 157,246 |
| 14 may 2024 | 19.02 | 19.06 | 18.88 | 18.92 | 18.92 | 128,960 |
| 13 may 2024 | 18.97 | 19.05 | 18.92 | 18.96 | 18.96 | 72,068 |
| 10 may 2024 | 18.95 | 18.99 | 18.85 | 18.89 | 18.89 | 101,400 |
| 09 may 2024 | 18.86 | 18.99 | 18.77 | 18.91 | 18.91 | 139,267 |
| 08 may 2024 | 19.02 | 19.11 | 18.84 | 18.88 | 18.88 | 117,405 |
| 07 may 2024 | 19.22 | 19.30 | 19.01 | 19.04 | 19.04 | 173,567 |
| 06 may 2024 | 19.16 | 19.25 | 19.05 | 19.16 | 19.16 | 88,112 |
| 03 may 2024 | 19.08 | 19.19 | 19.05 | 19.10 | 19.10 | 106,169 |
| 02 may 2024 | 18.96 | 19.04 | 18.85 | 18.93 | 18.93 | 93,125 |
| 01 may 2024 | 18.86 | 18.96 | 18.70 | 18.90 | 18.90 | 278,479 |
| 01 may 2024 | 0.2625 Dividendo | |||||
| 30 abr 2024 | 19.16 | 19.29 | 19.02 | 19.02 | 18.76 | 314,835 |
| 29 abr 2024 | 19.25 | 19.37 | 19.19 | 19.25 | 18.98 | 81,955 |
| 26 abr 2024 | 19.24 | 19.38 | 19.15 | 19.16 | 18.89 | 68,764 |
| 25 abr 2024 | 19.12 | 19.28 | 19.01 | 19.19 | 18.93 | 178,848 |
| 24 abr 2024 | 19.26 | 19.40 | 19.07 | 19.34 | 19.07 | 122,113 |
| 23 abr 2024 | 18.99 | 19.34 | 18.96 | 19.33 | 19.06 | 131,727 |
| 22 abr 2024 | 18.92 | 18.99 | 18.82 | 18.96 | 18.70 | 153,953 |
| 19 abr 2024 | 18.91 | 19.02 | 18.85 | 18.86 | 18.60 | 136,986 |
| 18 abr 2024 | 18.94 | 18.94 | 18.82 | 18.91 | 18.65 | 220,521 |
| 17 abr 2024 | 18.98 | 19.03 | 18.81 | 18.91 | 18.65 | 271,208 |
| 16 abr 2024 | 18.78 | 19.02 | 18.69 | 18.87 | 18.61 | 149,359 |
| 15 abr 2024 | 19.24 | 19.24 | 18.85 | 18.85 | 18.59 | 197,280 |
| 12 abr 2024 | 19.47 | 19.47 | 19.20 | 19.27 | 19.00 | 240,362 |
| 11 abr 2024 | 19.71 | 19.71 | 19.32 | 19.42 | 19.15 | 249,351 |
| 10 abr 2024 | 19.92 | 19.98 | 19.51 | 19.59 | 19.32 | 245,754 |
| 09 abr 2024 | 20.13 | 20.18 | 20.05 | 20.08 | 19.80 | 64,125 |
| 08 abr 2024 | 20.10 | 20.12 | 20.03 | 20.07 | 19.79 | 117,008 |
| 05 abr 2024 | 20.12 | 20.23 | 20.08 | 20.10 | 19.82 | 123,456 |
| 04 abr 2024 | 20.09 | 20.25 | 20.08 | 20.17 | 19.89 | 557,882 |
| 03 abr 2024 | 19.85 | 20.05 | 19.80 | 19.97 | 19.69 | 201,710 |
| 02 abr 2024 | 19.92 | 20.08 | 19.85 | 19.97 | 19.69 | 135,058 |
| 01 abr 2024 | 20.08 | 20.22 | 19.86 | 20.10 | 19.82 | 259,206 |
| 28 mar 2024 | 20.09 | 20.23 | 20.05 | 20.16 | 19.88 | 596,781 |
| 27 mar 2024 | 19.85 | 20.08 | 19.77 | 20.06 | 19.78 | 268,656 |
| 26 mar 2024 | 19.89 | 20.00 | 19.76 | 19.80 | 19.53 | 263,594 |
| 25 mar 2024 | 20.11 | 20.15 | 19.89 | 19.89 | 19.62 | 196,423 |
| 22 mar 2024 | 20.14 | 20.21 | 20.00 | 20.14 | 19.86 | 126,160 |
| 21 mar 2024 | 20.16 | 20.25 | 20.07 | 20.07 | 19.79 | 158,791 |
| 20 mar 2024 | 20.12 | 20.14 | 19.94 | 20.02 | 19.74 | 253,286 |
| 19 mar 2024 | 20.00 | 20.09 | 19.97 | 20.08 | 19.80 | 140,955 |
| 18 mar 2024 | 20.09 | 20.16 | 19.94 | 20.00 | 19.72 | 172,542 |
| 15 mar 2024 | 20.15 | 20.17 | 20.01 | 20.06 | 19.78 | 141,812 |
| 14 mar 2024 | 20.31 | 20.35 | 20.15 | 20.18 | 19.90 | 158,740 |
| 13 mar 2024 | 20.30 | 20.48 | 20.30 | 20.37 | 20.09 | 167,529 |
| 12 mar 2024 | 20.29 | 20.40 | 20.20 | 20.33 | 20.05 | 117,882 |
| 11 mar 2024 | 20.32 | 20.38 | 20.27 | 20.29 | 20.01 | 104,809 |
| 08 mar 2024 | 20.22 | 20.40 | 20.22 | 20.32 | 20.04 | 254,641 |
| 07 mar 2024 | 20.04 | 20.24 | 20.04 | 20.19 | 19.91 | 155,601 |
| 06 mar 2024 | 19.94 | 20.10 | 19.93 | 20.00 | 19.72 | 187,770 |
| 05 mar 2024 | 19.88 | 19.91 | 19.80 | 19.85 | 19.58 | 196,751 |
| 04 mar 2024 | 19.93 | 20.06 | 19.90 | 19.93 | 19.65 | 202,223 |
| 01 mar 2024 | 19.90 | 20.15 | 19.76 | 19.97 | 19.69 | 426,293 |
| 29 feb 2024 | 19.68 | 19.98 | 19.59 | 19.90 | 19.63 | 372,915 |
| 28 feb 2024 | 19.72 | 19.81 | 19.65 | 19.65 | 19.38 | 189,397 |
| 27 feb 2024 | 19.76 | 19.78 | 19.66 | 19.70 | 19.43 | 97,882 |
| 26 feb 2024 | 19.76 | 19.80 | 19.69 | 19.77 | 19.50 | 96,641 |
| 23 feb 2024 | 19.64 | 19.82 | 19.63 | 19.77 | 19.50 | 133,778 |
| 22 feb 2024 | 19.65 | 19.72 | 19.58 | 19.59 | 19.32 | 67,755 |
| 21 feb 2024 | 19.67 | 19.76 | 19.55 | 19.55 | 19.28 | 86,653 |
| 20 feb 2024 | 19.62 | 19.75 | 19.62 | 19.66 | 19.39 | 113,173 |
| 16 feb 2024 | 19.59 | 19.68 | 19.53 | 19.64 | 19.37 | 270,546 |
| 15 feb 2024 | 19.67 | 19.76 | 19.53 | 19.66 | 19.39 | 97,504 |
| 14 feb 2024 | 19.68 | 19.76 | 19.57 | 19.58 | 19.31 | 117,265 |
| 13 feb 2024 | 19.70 | 19.75 | 19.60 | 19.63 | 19.36 | 175,858 |
| 12 feb 2024 | 19.88 | 20.00 | 19.88 | 19.94 | 19.66 | 93,896 |
| 09 feb 2024 | 19.81 | 19.98 | 19.80 | 19.90 | 19.63 | 141,719 |
| 08 feb 2024 | 19.83 | 19.85 | 19.73 | 19.82 | 19.55 | 192,521 |
| 07 feb 2024 | 19.80 | 19.90 | 19.72 | 19.85 | 19.58 | 123,657 |
| 06 feb 2024 | 19.67 | 19.86 | 19.64 | 19.77 | 19.50 | 235,326 |
| *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.