U.S. markets open in 7 hours 27 minutes
F S&P 500
5,480.75 +4.00 (+0.07%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,800.25 +37.00 (+0.19%) E-mini Russell 2000 Index Futur
2,043.60 +3.90 (+0.19%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,378.40 +9.40 (+0.40%)
JPMorgan Chase & Co. (JPMCL.SN)
Santiago - Santiago Precio retrasado. Moneda en CLP.
Añadir a la lista de seguimiento
Al cierre: 01:38PM CLT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 18 jun 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 17 jun 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 14 jun 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 13 jun 2024 | 178,100.00 | 178,100.00 | 178,100.00 | 181,192.00 | 181,192.00 | 5 |
| 12 jun 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 11 jun 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 10 jun 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 07 jun 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 06 jun 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 05 jun 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 04 jun 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 03 jun 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 31 may 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 30 may 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 29 may 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 24 may 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 23 may 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 22 may 2024 | 181,000.00 | 181,000.00 | 179,830.00 | 181,192.00 | 181,192.00 | 39 |
| 20 may 2024 | 181,400.00 | 181,400.00 | 181,400.00 | 181,192.00 | 181,192.00 | 4 |
| 17 may 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 16 may 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 15 may 2024 | 181,000.00 | 181,000.00 | 181,000.00 | 181,192.00 | 181,192.00 | 1 |
| 14 may 2024 | 182,830.00 | 182,830.00 | 182,830.00 | 181,192.00 | 181,192.00 | 11 |
| 13 may 2024 | 183,040.00 | 183,040.00 | 183,040.00 | 181,192.00 | 181,192.00 | 2 |
| 10 may 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 09 may 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 08 may 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 07 may 2024 | 180,060.00 | 180,060.00 | 180,060.00 | 181,192.00 | 181,192.00 | 4 |
| 06 may 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 181,050.00 | 181,050.00 | 181,050.00 | 181,192.00 | 181,192.00 | 6 |
| 26 abr 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 25 abr 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 24 abr 2024 | 181,640.00 | 181,640.00 | 181,640.00 | 181,192.00 | 181,192.00 | 3 |
| 23 abr 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 22 abr 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 19 abr 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 18 abr 2024 | 176,000.00 | 176,000.00 | 176,000.00 | 181,192.00 | 181,192.00 | 5 |
| 17 abr 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 16 abr 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 15 abr 2024 | 182,000.00 | 182,000.00 | 180,380.00 | 181,192.00 | 181,192.00 | 68 |
| 12 abr 2024 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | - |
| 11 abr 2024 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | - |
| 10 abr 2024 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | - |
| 09 abr 2024 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | - |
| 08 abr 2024 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | - |
| 05 abr 2024 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | - |
| 04 abr 2024 | 187,000.00 | 187,000.00 | 186,380.00 | 191,130.00 | 191,130.00 | 20 |
| 04 abr 2024 | 1100.0095 Dividendo | |||||
| 03 abr 2024 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | 190,029.98 | 53 |
| 02 abr 2024 | 195,000.00 | 195,000.00 | 195,000.00 | 195,000.00 | 193,877.72 | 50 |
| 01 abr 2024 | 195,490.00 | 196,210.00 | 195,490.00 | 192,167.00 | 191,061.02 | 6 |
| 28 mar 2024 | 192,167.00 | 192,167.00 | 192,167.00 | 192,167.00 | 191,061.02 | - |
| 27 mar 2024 | 193,000.00 | 193,000.00 | 192,750.00 | 192,167.00 | 191,061.02 | 8 |
| 26 mar 2024 | 190,370.00 | 192,440.00 | 190,170.00 | 192,167.00 | 191,061.02 | 105 |
| 25 mar 2024 | 193,000.00 | 193,000.00 | 191,610.00 | 181,980.00 | 180,932.66 | 26 |
| 22 mar 2024 | 195,700.00 | 195,700.00 | 195,700.00 | 181,980.00 | 180,932.66 | 10 |
| 21 mar 2024 | 192,500.00 | 192,500.00 | 192,500.00 | 181,980.00 | 180,932.66 | 29 |
| 20 mar 2024 | 189,250.00 | 189,250.00 | 189,250.00 | 181,980.00 | 180,932.66 | 1 |
| 19 mar 2024 | 181,980.00 | 181,980.00 | 181,980.00 | 181,980.00 | 180,932.66 | - |
| 18 mar 2024 | 181,380.00 | 181,380.00 | 181,380.00 | 181,980.00 | 180,932.66 | 14 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 181,980.00 | 181,980.00 | 181,980.00 | 181,980.00 | 180,932.66 | - |
| 13 mar 2024 | 182,100.00 | 182,100.00 | 182,100.00 | 181,980.00 | 180,932.66 | 10 |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 180,920.00 | 180,920.00 | 180,920.00 | 181,980.00 | 180,932.66 | 2 |
| 08 mar 2024 | 184,000.00 | 184,000.00 | 182,500.00 | 181,980.00 | 180,932.66 | 17 |
| 07 mar 2024 | 186,900.00 | 186,960.00 | 186,200.00 | 181,980.00 | 180,932.66 | 16 |
| 06 mar 2024 | 186,820.00 | 186,820.00 | 186,590.00 | 181,980.00 | 180,932.66 | 27 |
| 05 mar 2024 | 181,970.00 | 181,970.00 | 181,970.00 | 181,980.00 | 180,932.66 | 3 |
| 04 mar 2024 | 179,760.00 | 181,980.00 | 179,760.00 | 181,980.00 | 180,932.66 | 59 |
| 01 mar 2024 | 179,890.00 | 179,890.00 | 179,890.00 | 179,890.00 | 178,854.67 | 166 |
| 29 feb 2024 | 177,300.00 | 177,300.00 | 177,300.00 | 177,300.00 | 176,279.58 | - |
| 28 feb 2024 | 179,670.00 | 181,450.00 | 179,670.00 | 177,300.00 | 176,279.58 | 28 |
| 27 feb 2024 | 177,300.00 | 177,300.00 | 177,300.00 | 177,300.00 | 176,279.58 | - |
| 26 feb 2024 | 181,900.00 | 181,900.00 | 181,820.00 | 177,300.00 | 176,279.58 | 22 |
| 23 feb 2024 | 181,500.00 | 181,500.00 | 181,500.00 | 177,300.00 | 176,279.58 | 11 |
| 22 feb 2024 | 175,270.00 | 177,300.00 | 175,270.00 | 177,300.00 | 176,279.58 | 55 |
| 21 feb 2024 | 170,540.00 | 170,540.00 | 170,540.00 | 170,540.00 | 169,558.48 | - |
| 20 feb 2024 | 172,910.00 | 172,910.00 | 170,940.00 | 170,540.00 | 169,558.48 | 8 |
| 19 feb 2024 | 170,540.00 | 170,540.00 | 170,540.00 | 170,540.00 | 169,558.48 | - |
| 16 feb 2024 | 175,270.00 | 175,270.00 | 173,270.00 | 170,540.00 | 169,558.48 | 8 |
| 15 feb 2024 | 171,220.00 | 171,220.00 | 170,540.00 | 170,540.00 | 169,558.48 | 209 |
| 14 feb 2024 | 169,382.00 | 169,382.00 | 169,382.00 | 169,382.00 | 168,407.16 | - |
| 13 feb 2024 | 169,940.00 | 169,940.00 | 169,940.00 | 169,382.00 | 168,407.16 | 1 |
| 12 feb 2024 | 169,880.00 | 169,880.00 | 169,880.00 | 169,382.00 | 168,407.16 | 2 |
| 09 feb 2024 | 169,070.00 | 169,550.00 | 169,000.00 | 169,382.00 | 168,407.16 | 64 |
| 08 feb 2024 | 167,360.00 | 167,360.00 | 167,360.00 | 161,180.00 | 160,252.36 | 5 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 166,000.00 | 166,190.00 | 166,000.00 | 161,180.00 | 160,252.36 | 15 |
| 05 feb 2024 | 166,460.00 | 166,460.00 | 166,460.00 | 161,180.00 | 160,252.36 | 1 |
| 02 feb 2024 | 166,650.00 | 166,650.00 | 166,650.00 | 161,180.00 | 160,252.36 | 39 |
| 01 feb 2024 | 160,550.00 | 161,180.00 | 160,550.00 | 161,180.00 | 160,252.36 | 91 |
| 31 ene 2024 | 164,180.00 | 164,180.00 | 164,180.00 | 151,577.00 | 150,704.63 | 2 |
| 30 ene 2024 | 164,410.00 | 164,410.00 | 164,410.00 | 151,577.00 | 150,704.63 | 1 |
| *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.