Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

JP MORGAN CH (JPM)JP MORGAN CH (JPM)

0,830,72 %
114,73

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
16/07/2019 113,480 115,120 1,07 115,500 112,920 16.939.306
15/07/2019 115,540 113,900 -1,21 115,570 113,530 12.907.492
12/07/2019 114,130 115,300 1,05 115,350 113,930 10.687.554
11/07/2019 113,370 114,100 0,96 114,355 113,120 11.586.233
10/07/2019 113,370 113,020 -0,29 113,830 112,740 9.224.506
09/07/2019 112,280 113,350 0,43 113,490 112,150 8.800.987
08/07/2019 112,960 112,870 -0,55 113,480 112,500 6.878.843
05/07/2019 113,510 113,490 0,59 114,270 112,920 7.928.557
03/07/2019 113,340 112,820 -0,86 113,870 112,260 6.849.443
02/07/2019 113,510 113,800 0,11 114,200 113,220 10.114.658
01/07/2019 113,230 113,680 1,68 114,520 113,080 12.718.839
28/06/2019 111,040 111,800 2,72 112,430 110,900 21.628.142
27/06/2019 108,840 108,840 0,33 109,550 108,440 10.803.518
26/06/2019 108,300 108,480 0,67 109,310 108,160 10.262.185
25/06/2019 108,680 107,760 -0,83 108,980 107,670 18.642.576
24/06/2019 109,280 108,660 -0,71 109,770 108,535 12.959.321
21/06/2019 110,190 109,440 -0,68 111,670 109,090 27.049.424
20/06/2019 110,880 110,190 0,25 111,085 109,033 13.623.144
19/06/2019 110,820 109,910 -0,72 111,590 109,695 13.111.422
18/06/2019 109,010 110,710 1,36 111,405 108,980 11.056.385
17/06/2019 109,700 109,220 -0,55 110,370 109,060 8.109.870
14/06/2019 109,570 109,820 0,26 110,303 108,630 9.077.142
13/06/2019 109,460 109,540 0,25 110,160 109,050 8.396.496
12/06/2019 110,700 109,270 -1,27 110,900 108,890 9.648.335
11/06/2019 110,820 110,680 0,31 111,570 110,370 9.445.806
10/06/2019 110,750 110,340 1,08 111,210 110,215 11.357.119
07/06/2019 109,700 109,160 -1,10 110,020 108,960 10.579.226
06/06/2019 110,150 110,370 0,22 110,870 108,931 8.357.142
05/06/2019 109,860 110,130 0,36 110,380 108,638 8.337.168
04/06/2019 107,850 109,740 3,08 109,900 107,130 12.819.060
03/06/2019 105,800 106,460 0,47 106,860 105,300 11.646.118
31/05/2019 105,560 105,960 -1,03 106,589 104,840 10.943.344
30/05/2019 108,650 107,060 -1,07 109,180 106,540 10.350.103
29/05/2019 107,450 108,220 -0,28 108,400 107,060 9.953.285
28/05/2019 109,200 108,520 -1,08 109,830 108,450 11.643.817
24/05/2019 109,520 109,710 0,98 109,960 109,190 8.481.044
23/05/2019 109,640 108,640 -1,97 109,790 107,500 14.527.460
22/05/2019 111,400 110,820 -0,81 111,790 110,750 7.888.340
21/05/2019 111,440 111,730 0,34 111,920 111,215 7.943.915
20/05/2019 110,580 111,350 0,52 111,810 110,370 8.494.703
17/05/2019 110,000 110,770 -0,49 111,750 109,826 9.417.030
16/05/2019 110,620 111,310 1,28 112,170 110,590 9.626.926
15/05/2019 109,210 109,900 -0,38 110,896 108,610 10.114.650
14/05/2019 109,550 110,320 0,79 111,720 109,500 10.348.139
13/05/2019 110,080 109,450 -2,72 110,450 108,980 13.782.337
10/05/2019 111,750 112,510 -0,01 112,840 110,540 12.417.278
09/05/2019 111,140 112,520 -0,08 112,740 110,580 12.203.825
08/05/2019 112,660 112,610 -0,53 113,670 112,460 9.023.809
07/05/2019 114,030 113,210 -1,63 114,030 112,285 14.963.625
06/05/2019 114,180 115,090 -0,89 115,470 113,720 9.382.716
03/05/2019 116,000 116,120 0,62 116,680 115,670 8.071.486
02/05/2019 115,170 115,410 0,22 115,775 114,580 8.365.952
01/05/2019 115,720 115,160 -0,77 117,000 115,110 10.379.950
30/04/2019 116,430 116,050 -0,06 116,724 115,260 11.371.504
29/04/2019 114,600 116,120 1,44 117,155 114,445 14.235.189
26/04/2019 113,950 114,470 0,76 114,580 113,600 7.887.970
25/04/2019 113,010 113,610 0,05 114,145 112,500 9.198.945
24/04/2019 113,260 113,550 -0,17 114,150 112,810 9.242.725
23/04/2019 113,000 113,740 0,12 114,370 112,850 9.192.714
22/04/2019 112,830 113,600 0,12 113,930 112,662 7.974.308
18/04/2019 114,530 113,460 -0,73 114,945 113,330 12.496.660
17/04/2019 111,700 114,300 2,88 114,660 111,010 17.780.236
16/04/2019 109,900 111,100 1,06 111,390 109,860 11.575.560
15/04/2019 110,920 109,940 -1,14 111,000 109,120 15.071.531
12/04/2019 109,440 111,210 4,69 111,850 108,880 25.761.793
11/04/2019 105,710 106,230 0,84 106,730 105,560 11.137.684
10/04/2019 105,130 105,340 0,45 105,715 104,470 10.835.263
09/04/2019 105,080 104,870 -0,74 105,200 104,250 9.083.835
08/04/2019 105,110 105,650 0,32 105,650 104,910 8.045.757
05/04/2019 105,800 105,310 -0,24 106,110 104,990 9.926.246
04/04/2019 104,550 105,560 0,20 105,730 104,450 11.916.783
03/04/2019 105,810 105,350 0,20 106,360 104,785 11.450.689
02/04/2019 104,600 105,140 0,48 105,440 104,330 10.241.146
01/04/2019 102,150 104,640 3,37 104,680 102,120 17.017.578
29/03/2019 101,540 101,230 0,52 101,990 100,585 14.520.896
28/03/2019 100,000 100,710 1,13 100,800 99,740 12.449.735
27/03/2019 99,880 99,580 -0,34 100,450 99,080 12.750.645
26/03/2019 99,820 99,920 1,00 100,400 98,820 15.977.853
25/03/2019 99,590 98,930 -0,83 100,570 98,090 21.030.456
22/03/2019 101,820 99,760 -3,02 102,320 99,520 31.097.755
21/03/2019 103,490 102,870 -1,58 103,490 102,280 19.746.574
20/03/2019 106,430 104,520 -2,13 106,650 104,410 14.913.303
19/03/2019 108,200 106,800 -0,36 108,400 106,550 12.833.799
18/03/2019 106,550 107,190 0,60 107,785 106,500 12.850.410
15/03/2019 105,410 106,550 1,15 106,800 105,230 24.702.907
14/03/2019 104,500 105,340 0,91 105,870 104,460 10.912.739
13/03/2019 104,190 104,390 0,34 104,980 103,950 13.019.697
12/03/2019 104,590 104,040 -0,30 104,790 103,754 10.217.249
11/03/2019 103,980 104,350 1,30 104,545 103,660 9.761.485
08/03/2019 101,990 103,010 0,04 103,230 101,990 10.534.184
07/03/2019 103,250 102,970 -0,72 103,470 102,160 12.685.458
06/03/2019 103,860 103,720 -0,37 104,570 103,550 8.917.115
05/03/2019 104,130 104,110 -0,08 104,550 103,260 10.656.464
04/03/2019 104,920 104,190 -0,23 105,916 103,267 12.387.064
01/03/2019 105,100 104,430 0,07 105,905 104,200 13.635.929
28/02/2019 105,010 104,360 -0,76 105,210 104,180 14.957.946
27/02/2019 105,180 105,160 -0,12 105,380 104,505 9.900.363
26/02/2019 104,500 105,290 -0,76 105,470 103,940 15.414.000
25/02/2019 105,750 106,100 1,05 107,270 105,690 11.004.592
22/02/2019 105,700 105,000 -0,45 106,090 104,775 10.602.193
21/02/2019 105,450 105,470 -0,21 105,990 104,960 8.392.968
20/02/2019 105,210 105,690 0,48 105,800 104,875 9.937.493
19/02/2019 104,910 105,180 -0,35 105,370 103,810 12.476.042
15/02/2019 103,900 105,550 3,06 105,700 103,660 14.613.696
14/02/2019 102,470 102,420 -0,65 103,100 101,350 11.488.985
13/02/2019 102,900 103,090 0,48 103,850 102,900 10.609.965
12/02/2019 101,950 102,600 1,70 102,920 101,890 12.829.632
11/02/2019 101,760 100,880 -0,47 102,010 100,771 10.826.680
08/02/2019 102,080 101,360 -1,00 102,335 100,060 12.837.349
07/02/2019 103,250 102,380 -1,31 103,500 101,440 12.996.402
06/02/2019 103,710 103,740 -0,05 104,620 103,465 8.550.828
05/02/2019 104,520 103,790 -0,44 104,550 103,290 12.530.905
04/02/2019 103,790 104,250 0,36 104,250 103,010 9.783.044
01/02/2019 104,000 103,880 0,37 104,846 103,520 12.785.927
31/01/2019 103,410 103,500 -0,87 103,800 102,730 17.412.869
30/01/2019 104,140 104,410 0,23 105,240 103,780 12.510.181
29/01/2019 103,880 104,170 0,28 105,110 103,730 9.735.195
28/01/2019 102,890 103,880 0,47 104,240 102,590 12.192.747
25/01/2019 103,510 103,390 0,63 104,310 102,740 14.342.422
24/01/2019 102,130 102,740 0,06 103,090 101,940 11.268.807
23/01/2019 103,440 102,680 -0,25 103,700 101,965 12.137.343
22/01/2019 103,080 102,940 -1,58 103,590 102,130 17.066.096
18/01/2019 103,770 104,590 1,62 104,900 102,830 16.244.546
17/01/2019 102,110 102,920 0,41 103,500 101,921 14.225.353
16/01/2019 102,250 102,500 0,81 103,450 101,800 18.450.375
15/01/2019 98,890 101,680 0,73 102,470 98,600 26.486.612
14/01/2019 98,870 100,940 1,03 101,360 98,660 19.112.823
11/01/2019 99,890 99,910 -0,48 100,170 98,950 15.392.048
10/01/2019 100,020 100,390 -0,01 100,730 99,270 13.155.251
09/01/2019 100,810 100,400 -0,17 101,490 99,930 14.218.020
08/01/2019 101,630 100,570 -0,19 101,820 99,545 13.529.860
07/01/2019 100,430 100,760 0,07 101,470 99,710 14.523.338
04/01/2019 99,110 100,690 3,69 100,930 98,280 16.851.149
03/01/2019 98,640 97,110 -2,22 98,890 96,690 16.211.204
02/01/2019 95,950 99,310 1,73 99,780 95,940 15.149.957
31/12/2018 97,590 97,620 0,82 98,809 96,770 12.965.454
28/12/2018 97,950 96,830 -0,22 98,320 96,440 17.961.250
27/12/2018 94,820 97,040 1,13 97,060 93,550 20.286.963
26/12/2018 92,690 95,960 4,15 95,960 91,110 22.515.092
24/12/2018 92,890 92,140 -2,16 94,220 92,140 17.009.167
21/12/2018 96,680 94,170 -2,36 98,430 93,685 41.101.730
20/12/2018 96,610 96,450 -0,86 98,280 95,690 31.671.830
19/12/2018 98,410 97,290 -1,27 100,580 96,600 28.159.127
18/12/2018 99,420 98,540 -0,47 100,890 98,120 20.736.802
17/12/2018 99,770 99,010 -1,28 100,560 98,435 24.966.490
14/12/2018 99,990 100,290 -0,82 101,940 99,860 18.119.517
13/12/2018 101,550 101,120 0,10 101,970 100,670 17.128.678
12/12/2018 101,660 101,020 0,65 102,900 100,060 22.585.836
11/12/2018 103,130 100,370 -0,98 103,660 100,210 16.830.787
10/12/2018 102,870 101,360 -1,87 103,490 99,280 23.520.054
07/12/2018 105,160 103,290 -1,81 106,982 102,910 19.202.290
06/12/2018 105,010 105,190 -1,90 105,360 102,880 27.062.769
04/12/2018 111,600 107,230 -4,46 111,600 106,730 23.499.871
03/12/2018 112,380 112,240 0,94 112,890 111,740 15.913.635
30/11/2018 109,850 111,190 1,03 111,320 109,580 18.578.937
29/11/2018 110,270 110,060 -0,79 110,795 109,635 11.036.391
28/11/2018 109,800 110,940 1,11 111,400 108,870 13.936.714
27/11/2018 108,760 109,720 0,42 110,030 108,630 9.212.355
26/11/2018 107,720 109,260 2,45 109,980 107,450 13.760.306
23/11/2018 106,740 106,650 -0,92 107,390 106,060 6.488.406
21/11/2018 109,030 107,640 -0,75 109,610 107,640 10.607.537
20/11/2018 109,780 108,450 -2,15 110,490 107,980 18.704.962
19/11/2018 109,960 110,830 0,76 111,200 109,528 13.981.189
16/11/2018 109,450 109,990 -0,07 110,760 108,550 13.772.485
15/11/2018 108,240 110,070 2,55 110,080 106,810 18.911.679
14/11/2018 110,230 107,330 -2,06 110,710 105,984 18.221.534
13/11/2018 109,100 109,590 0,59 111,120 109,100 13.711.799
12/11/2018 111,420 108,950 -2,10 111,940 108,600 13.278.955
09/11/2018 112,230 111,290 -0,97 112,360 110,830 10.380.891
08/11/2018 111,010 112,380 0,81 112,925 111,000 11.609.396
07/11/2018 110,370 111,480 1,72 111,730 109,350 12.647.404
06/11/2018 108,670 109,600 0,47 109,670 107,760 10.819.064
05/11/2018 108,610 109,090 0,66 109,290 108,420 10.268.448
02/11/2018 109,900 108,380 -0,55 110,810 107,490 19.009.168
01/11/2018 109,620 108,980 -0,04 110,220 108,320 13.061.090
31/10/2018 108,080 109,020 2,17 110,480 107,790 20.850.964
30/10/2018 105,710 106,700 1,76 106,980 104,860 18.017.344
29/10/2018 104,460 104,850 1,38 106,630 103,700 18.243.971
26/10/2018 104,000 103,420 -1,37 104,560 102,730 19.149.583
25/10/2018 104,180 104,860 1,52 105,900 103,720 17.386.418
24/10/2018 104,760 103,290 -1,86 105,030 102,907 23.117.228
23/10/2018 104,200 105,250 -1,04 106,160 103,700 21.403.177
22/10/2018 108,150 106,360 -1,44 108,340 106,113 16.123.914
19/10/2018 107,650 107,910 -0,17 109,220 107,270 15.147.366
18/10/2018 109,020 108,090 -1,58 109,840 107,810 17.575.822
17/10/2018 108,380 109,830 1,11 110,800 108,230 18.650.929
16/10/2018 107,160 108,620 2,14 108,780 106,730 19.291.126
15/10/2018 107,200 106,340 -0,57 108,850 106,320 18.731.418
12/10/2018 110,370 106,950 -1,09 110,830 105,600 32.037.470
11/10/2018 110,970 108,130 -3,00 111,470 107,380 33.659.403
10/10/2018 114,700 111,470 -2,66 114,950 111,470 22.940.434
09/10/2018 114,670 114,520 -0,69 115,030 113,670 13.313.258
08/10/2018 114,250 115,320 0,61 115,780 113,353 13.988.002
05/10/2018 115,830 114,620 -0,56 116,100 114,015 13.773.074
04/10/2018 114,550 115,270 0,20 116,810 114,210 16.352.660
03/10/2018 114,940 115,040 0,94 115,660 114,480 17.078.498
02/10/2018 113,360 113,970 0,41 114,120 112,813 13.201.871
01/10/2018 113,370 113,500 0,58 114,610 113,040 10.102.767
28/09/2018 113,650 112,840 -1,47 114,240 112,520 15.791.330
27/09/2018 115,420 114,520 -0,43 115,760 114,160 13.276.477
26/09/2018 116,750 115,020 -1,18 116,870 114,660 13.929.092
25/09/2018 117,040 116,390 -0,28 117,970 116,320 9.186.363
24/09/2018 117,760 116,720 -0,96 118,460 116,432 12.464.023
21/09/2018 119,130 117,850 -0,66 119,230 117,740 24.743.224
20/09/2018 118,500 118,630 0,86 119,240 118,080 15.441.009
19/09/2018 114,440 117,620 2,90 118,060 114,440 16.027.476
18/09/2018 114,330 114,300 0,40 114,655 113,560 7.939.693
17/09/2018 113,790 113,840 0,30 114,430 113,300 9.551.925
14/09/2018 113,810 113,500 -0,02 114,490 113,230 10.230.106
13/09/2018 113,370 113,520 0,39 114,130 112,670 12.412.853
12/09/2018 114,250 113,080 -1,18 114,880 112,850 10.784.451
11/09/2018 113,540 114,430 0,63 114,575 113,180 9.332.244
10/09/2018 114,850 113,710 -0,53 114,970 113,660 8.276.109
07/09/2018 114,500 114,320 0,19 114,770 113,630 10.949.373
06/09/2018 114,500 114,100 -0,43 114,700 113,500 9.877.544
05/09/2018 115,000 114,590 -0,49 115,700 114,250 11.457.745
04/09/2018 114,340 115,150 0,50 115,240 113,630 10.168.668
31/08/2018 114,830 114,580 -0,53 114,840 113,819 12.963.497
30/08/2018 115,590 115,190 -0,49 116,040 114,980 8.989.536
29/08/2018 116,350 115,760 -0,33 116,370 115,360 7.215.331
28/08/2018 117,000 116,140 -0,49 117,030 115,970 8.301.867
27/08/2018 115,220 116,710 1,77 117,280 115,170 13.757.610
24/08/2018 114,980 114,680 -0,04 115,220 114,451 8.841.138
23/08/2018 114,960 114,730 -0,21 115,150 114,430 9.203.813
22/08/2018 115,310 114,970 -0,30 115,410 114,780 8.314.447
21/08/2018 115,370 115,320 0,61 116,385 114,880 10.946.500
20/08/2018 114,590 114,620 -0,13 115,050 114,110 8.612.521
17/08/2018 114,640 114,770 0,00 115,070 114,300 8.501.422
16/08/2018 114,350 114,770 0,94 115,310 114,300 10.040.158
15/08/2018 113,820 113,700 -0,83 114,330 112,970 10.147.547
14/08/2018 114,270 114,650 0,67 115,040 113,650 10.155.250
13/08/2018 115,560 113,890 -1,59 115,878 113,815 10.327.042
10/08/2018 115,500 115,730 -0,98 115,950 114,684 12.585.367
09/08/2018 117,510 116,880 -0,77 117,720 116,695 9.645.752
08/08/2018 117,330 117,790 0,20 118,269 117,280 8.996.478
07/08/2018 117,740 117,550 0,37 118,290 117,330 10.478.747
06/08/2018 116,790 117,120 0,03 117,530 116,180 9.421.244
03/08/2018 116,000 117,090 0,81 117,130 115,940 11.013.211
02/08/2018 114,570 116,150 0,42 116,250 114,330 10.154.824
01/08/2018 115,750 115,660 0,62 116,690 115,280 13.522.829
31/07/2018 117,080 114,950 -1,52 117,080 114,820 15.834.456
30/07/2018 116,280 116,730 0,60 117,610 116,060 13.398.612
27/07/2018 115,180 116,030 1,03 116,300 114,810 12.800.950
26/07/2018 115,420 114,850 -0,29 115,585 114,581 11.892.755
25/07/2018 113,880 115,180 0,90 115,520 113,380 13.320.995
24/07/2018 113,550 114,150 0,71 114,780 113,420 13.960.158
23/07/2018 111,060 113,350 1,86 114,240 110,930 18.123.004
20/07/2018 110,000 111,280 1,26 111,740 109,780 13.561.263
19/07/2018 111,060 109,890 -1,47 111,090 109,730 16.763.283
18/07/2018 110,420 111,530 0,93 112,120 110,200 14.234.685
publicidad
publicidad