U.S. markets open in 1 hour 36 minutes
F S&P 500
5,362.75 +34.75 (+0.65%) F Dow Jones
39,852.00 +69.00 (+0.17%) F Nasdaq
18,986.50 +199.75 (+1.06%) E-mini Russell 2000 Index Futur
2,096.50 +7.40 (+0.35%) Petróleo
78.11 +0.54 (+0.70%) Oro
2,369.50 -23.40 (-0.98%)
JPMorgan Chase & Co. (JPM.VI)
Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:05AM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 183.28 | 183.28 | 183.28 | 183.28 | 183.28 | - |
| 22 may 2024 | 183.90 | 183.90 | 183.38 | 183.38 | 183.38 | - |
| 21 may 2024 | 181.08 | 182.56 | 180.84 | 182.56 | 182.56 | 55 |
| 20 may 2024 | 190.24 | 190.46 | 187.94 | 187.94 | 187.94 | 56 |
| 17 may 2024 | 186.32 | 188.10 | 186.32 | 188.02 | 188.02 | 58 |
| 16 may 2024 | 185.84 | 187.74 | 185.68 | 187.74 | 187.74 | 36 |
| 15 may 2024 | 186.32 | 186.76 | 184.96 | 184.96 | 184.96 | 78 |
| 14 may 2024 | 184.08 | 185.04 | 184.08 | 185.04 | 185.04 | 2 |
| 13 may 2024 | 184.10 | 184.28 | 184.10 | 184.28 | 184.28 | - |
| 10 may 2024 | 183.46 | 184.46 | 183.46 | 184.46 | 184.46 | - |
| 09 may 2024 | 182.20 | 182.46 | 182.20 | 182.46 | 182.46 | - |
| 08 may 2024 | 178.36 | 179.44 | 177.80 | 179.44 | 179.44 | 121 |
| 07 may 2024 | 178.34 | 178.56 | 178.34 | 178.56 | 178.56 | - |
| 06 may 2024 | 177.18 | 177.18 | 176.30 | 176.30 | 176.30 | - |
| 03 may 2024 | 178.26 | 178.42 | 176.80 | 176.80 | 176.80 | 55 |
| 02 may 2024 | 179.64 | 180.34 | 178.08 | 178.08 | 178.08 | 20 |
| 30 abr 2024 | 180.38 | 181.10 | 180.38 | 181.10 | 181.10 | - |
| 29 abr 2024 | 180.74 | 180.86 | 180.74 | 180.86 | 180.86 | - |
| 26 abr 2024 | 179.76 | 181.00 | 179.76 | 181.00 | 181.00 | 133 |
| 25 abr 2024 | 179.36 | 180.12 | 179.16 | 180.12 | 180.12 | 22 |
| 24 abr 2024 | 179.88 | 179.88 | 178.88 | 178.88 | 178.88 | - |
| 23 abr 2024 | 177.56 | 179.20 | 177.50 | 179.20 | 179.20 | 129 |
| 22 abr 2024 | 175.06 | 175.74 | 174.12 | 175.74 | 175.74 | 28 |
| 19 abr 2024 | 170.08 | 171.68 | 170.08 | 171.68 | 171.68 | - |
| 18 abr 2024 | 169.08 | 171.72 | 167.92 | 171.72 | 171.72 | 56 |
| 17 abr 2024 | 170.26 | 170.50 | 168.74 | 168.74 | 168.74 | 55 |
| 16 abr 2024 | 171.28 | 171.48 | 169.48 | 169.48 | 169.48 | 21 |
| 15 abr 2024 | 171.92 | 173.24 | 171.92 | 173.08 | 173.08 | 55 |
| 12 abr 2024 | 184.52 | 184.74 | 173.60 | 173.60 | 173.60 | 80 |
| 11 abr 2024 | 181.86 | 182.36 | 181.42 | 181.42 | 181.42 | 15 |
| 10 abr 2024 | 181.70 | 182.26 | 181.70 | 182.16 | 182.16 | 55 |
| 09 abr 2024 | 182.90 | 182.90 | 180.32 | 180.32 | 180.32 | 10 |
| 08 abr 2024 | 182.52 | 182.70 | 182.50 | 182.70 | 182.70 | 41 |
| 05 abr 2024 | 181.52 | 181.84 | 181.52 | 181.84 | 181.84 | - |
| 04 abr 2024 | 182.84 | 183.08 | 182.84 | 183.08 | 183.08 | - |
| 04 abr 2024 | 1.15 Dividendo | |||||
| 03 abr 2024 | 184.24 | 184.24 | 183.12 | 183.12 | 181.97 | 66 |
| 02 abr 2024 | 185.92 | 185.92 | 184.62 | 184.62 | 183.46 | - |
| 28 mar 2024 | 185.00 | 185.00 | 184.90 | 184.90 | 183.74 | - |
| 27 mar 2024 | 181.40 | 182.10 | 181.40 | 182.10 | 180.96 | - |
| 26 mar 2024 | 180.10 | 181.10 | 180.10 | 181.10 | 179.96 | - |
| 25 mar 2024 | 181.90 | 181.90 | 180.40 | 180.40 | 179.27 | - |
| 22 mar 2024 | 183.90 | 184.40 | 182.60 | 182.60 | 181.45 | 13 |
| 21 mar 2024 | 180.40 | 182.50 | 180.40 | 182.50 | 181.35 | - |
| 20 mar 2024 | 178.30 | 179.70 | 178.30 | 179.70 | 178.57 | - |
| 19 mar 2024 | 177.50 | 177.90 | 177.50 | 177.90 | 176.78 | - |
| 18 mar 2024 | 175.20 | 176.40 | 175.20 | 176.40 | 175.29 | - |
| 15 mar 2024 | 173.00 | 174.30 | 173.00 | 174.30 | 173.21 | - |
| 14 mar 2024 | 175.40 | 175.40 | 174.10 | 174.10 | 173.01 | - |
| 13 mar 2024 | 173.90 | 174.70 | 173.90 | 174.70 | 173.60 | - |
| 12 mar 2024 | 172.40 | 173.70 | 172.40 | 173.70 | 172.61 | - |
| 11 mar 2024 | 171.60 | 171.60 | 171.10 | 171.30 | 170.22 | 20 |
| 08 mar 2024 | 171.80 | 172.80 | 171.80 | 172.80 | 171.71 | - |
| 07 mar 2024 | 173.60 | 173.60 | 172.00 | 172.00 | 170.92 | - |
| 06 mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.91 | - |
| 05 mar 2024 | 171.60 | 173.50 | 171.60 | 173.50 | 172.41 | 12 |
| 04 mar 2024 | 169.80 | 171.90 | 169.80 | 171.90 | 170.82 | - |
| 01 mar 2024 | 172.20 | 172.20 | 171.40 | 171.40 | 170.32 | - |
| 29 feb 2024 | 170.20 | 170.70 | 170.20 | 170.70 | 169.63 | - |
| 28 feb 2024 | 169.50 | 170.50 | 169.50 | 170.50 | 169.43 | - |
| 27 feb 2024 | 169.00 | 169.00 | 168.30 | 168.30 | 167.24 | 40 |
| 26 feb 2024 | 170.30 | 170.30 | 169.20 | 169.20 | 168.14 | - |
| 23 feb 2024 | 169.20 | 170.20 | 169.20 | 170.20 | 169.13 | - |
| 22 feb 2024 | 167.70 | 168.90 | 167.70 | 168.90 | 167.84 | - |
| 21 feb 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 164.86 | - |
| 20 feb 2024 | 166.70 | 166.70 | 166.20 | 166.20 | 165.16 | - |
| 19 feb 2024 | 164.70 | 168.30 | 164.70 | 167.50 | 166.45 | 88 |
| 16 feb 2024 | 167.10 | 167.10 | 166.00 | 166.00 | 164.96 | - |
| 15 feb 2024 | 164.40 | 166.00 | 164.40 | 166.00 | 164.96 | - |
| 14 feb 2024 | 162.50 | 163.10 | 162.50 | 163.10 | 162.08 | - |
| 13 feb 2024 | 162.50 | 163.10 | 162.50 | 163.10 | 162.08 | - |
| 12 feb 2024 | 162.10 | 163.80 | 162.10 | 163.80 | 162.77 | - |
| 09 feb 2024 | 162.10 | 162.10 | 161.60 | 161.60 | 160.59 | - |
| 08 feb 2024 | 162.80 | 162.80 | 161.50 | 161.50 | 160.49 | - |
| 07 feb 2024 | 161.80 | 162.20 | 161.80 | 162.20 | 161.18 | - |
| 06 feb 2024 | 163.00 | 163.00 | 162.80 | 162.80 | 161.78 | - |
| 05 feb 2024 | 162.10 | 162.30 | 162.10 | 162.30 | 161.28 | - |
| 02 feb 2024 | 160.40 | 162.00 | 160.40 | 162.00 | 160.98 | - |
| 01 feb 2024 | 161.70 | 161.90 | 158.90 | 158.90 | 157.90 | 90 |
| 31 ene 2024 | 162.80 | 163.00 | 161.80 | 163.00 | 161.98 | 58 |
| 30 ene 2024 | 159.40 | 161.70 | 159.40 | 161.70 | 160.68 | - |
| 29 ene 2024 | 158.90 | 159.00 | 158.90 | 159.00 | 158.00 | - |
| 26 ene 2024 | 159.60 | 159.60 | 158.60 | 158.60 | 157.60 | - |
| 25 ene 2024 | 156.60 | 158.60 | 156.60 | 158.60 | 157.60 | - |
| 24 ene 2024 | 155.60 | 156.60 | 155.60 | 156.60 | 155.62 | - |
| 23 ene 2024 | 156.00 | 156.00 | 155.90 | 155.90 | 154.92 | - |
| 22 ene 2024 | 156.20 | 156.80 | 156.20 | 156.80 | 155.82 | - |
| 19 ene 2024 | 154.10 | 155.40 | 154.10 | 155.40 | 154.42 | - |
| 18 ene 2024 | 153.40 | 153.40 | 152.60 | 152.60 | 151.64 | - |
| 17 ene 2024 | 153.20 | 155.20 | 153.20 | 155.20 | 154.23 | - |
| 16 ene 2024 | 154.00 | 154.00 | 153.20 | 153.20 | 152.24 | 10 |
| 15 ene 2024 | 154.10 | 154.10 | 154.00 | 154.00 | 153.03 | - |
| 12 ene 2024 | 155.50 | 155.90 | 153.90 | 155.90 | 154.92 | 66 |
| 11 ene 2024 | 156.10 | 156.10 | 154.40 | 154.40 | 153.43 | 280 |
| 10 ene 2024 | 156.10 | 156.10 | 154.90 | 154.90 | 153.93 | - |
| 09 ene 2024 | 157.30 | 157.30 | 156.50 | 156.50 | 155.52 | - |
| 08 ene 2024 | 156.50 | 156.50 | 155.10 | 155.10 | 154.13 | - |
| 05 ene 2024 | 157.40 | 157.80 | 156.20 | 157.80 | 156.81 | 10 |
| 04 ene 2024 | 155.70 | 157.90 | 155.50 | 157.90 | 156.91 | 16 |
| 04 ene 2024 | 1.05 Dividendo | |||||
| *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.