24 de Septiembre, 19:52 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-0,30-0,25 %
117,55

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
17/07/2018 110,690 110,500 -0,07 110,930 109,750 14.809.735
16/07/2018 107,050 110,580 3,97 110,770 106,980 24.640.765
13/07/2018 107,300 106,360 -0,46 107,800 105,140 21.281.695
12/07/2018 107,420 106,850 0,43 107,560 105,970 12.355.254
11/07/2018 106,310 106,390 -0,22 107,060 106,210 10.170.103
10/07/2018 108,020 106,620 -0,62 108,400 106,530 14.544.299
09/07/2018 104,710 107,280 3,09 107,460 104,710 13.859.512
06/07/2018 103,120 104,060 0,33 104,500 102,200 12.169.922
05/07/2018 104,130 103,720 0,11 104,380 103,530 10.707.827
03/07/2018 105,410 103,610 -1,40 105,775 103,520 8.311.680
02/07/2018 103,720 105,080 0,84 105,090 103,380 11.126.754
29/06/2018 106,680 104,200 -0,70 106,900 104,150 18.630.782
28/06/2018 103,680 104,930 1,64 105,460 103,510 14.311.527
27/06/2018 104,680 103,240 -1,54 105,920 103,230 16.226.225
26/06/2018 104,710 104,860 0,07 105,210 103,110 16.998.355
25/06/2018 105,660 104,790 -0,91 105,700 103,960 16.891.121
22/06/2018 108,160 105,750 -1,64 108,370 105,510 19.851.924
21/06/2018 107,100 107,510 -0,03 108,206 106,530 11.003.136
20/06/2018 108,180 107,540 -0,01 108,640 107,440 8.792.724
19/06/2018 106,900 107,550 -0,58 107,880 106,600 12.617.820
18/06/2018 107,260 108,180 0,26 108,400 106,690 9.772.982
15/06/2018 107,800 107,900 -0,12 108,380 106,270 25.826.226
14/06/2018 110,280 108,030 -1,76 110,360 107,780 20.431.900
13/06/2018 110,460 109,970 -0,20 111,445 109,580 14.900.865
12/06/2018 111,140 110,190 -0,58 111,530 109,520 10.808.305
11/06/2018 111,120 110,830 -0,25 111,910 110,770 9.881.915
08/06/2018 110,620 111,110 0,28 111,140 110,060 10.260.292
07/06/2018 111,180 110,800 0,40 111,500 110,025 13.433.207
06/06/2018 108,660 110,360 2,34 110,740 108,480 15.424.216
05/06/2018 108,240 107,840 -0,56 108,310 107,070 10.406.515
04/06/2018 108,990 108,450 0,05 109,255 108,270 8.913.510
01/06/2018 108,340 108,400 1,30 108,940 107,800 13.581.310
31/05/2018 107,950 107,010 -1,24 108,190 106,420 19.765.113
30/05/2018 107,640 108,350 2,28 108,600 106,650 17.430.392
29/05/2018 109,180 105,930 -4,27 109,200 104,955 30.551.491
25/05/2018 110,460 110,660 -0,51 111,080 110,195 8.283.548
24/05/2018 112,140 111,230 -1,12 112,150 110,115 14.043.063
23/05/2018 112,510 112,490 -0,46 112,770 111,120 11.147.907
22/05/2018 112,350 113,010 0,77 114,285 112,290 11.434.698
21/05/2018 112,050 112,150 0,92 112,540 111,920 9.011.715
18/05/2018 112,750 111,130 -1,62 112,800 110,840 11.764.856
17/05/2018 113,200 112,960 -0,34 113,410 112,200 8.469.783
16/05/2018 112,890 113,340 0,27 113,690 112,630 7.422.175
15/05/2018 113,910 113,030 -0,76 113,910 112,570 11.255.947
14/05/2018 114,110 113,900 0,04 114,700 113,740 8.690.261
11/05/2018 114,490 113,860 -0,38 114,730 113,670 10.234.466
10/05/2018 113,190 114,290 0,78 114,440 112,750 8.707.912
09/05/2018 111,440 113,410 2,18 113,640 111,030 11.348.019
08/05/2018 109,530 110,990 1,48 111,340 109,280 12.541.991
07/05/2018 108,760 109,370 0,87 109,680 108,360 9.345.086
04/05/2018 106,430 108,430 1,11 108,740 105,980 11.960.512
03/05/2018 107,590 107,240 -0,63 107,770 105,181 15.323.787
02/05/2018 108,110 107,920 -0,79 109,490 107,730 11.391.138
01/05/2018 108,450 108,780 0,00 108,970 107,540 10.389.117
30/04/2018 109,750 108,780 -0,57 110,300 108,750 13.757.336
27/04/2018 109,550 109,400 -0,64 110,160 109,130 9.366.384
26/04/2018 109,970 110,100 0,10 110,820 109,340 9.552.764
25/04/2018 110,270 109,990 -0,38 110,530 108,600 12.771.062
24/04/2018 111,750 110,410 -0,47 112,900 109,590 16.366.273
23/04/2018 111,570 110,930 -0,48 111,950 110,630 11.285.016
20/04/2018 112,300 111,470 -0,22 112,740 110,880 15.544.865
19/04/2018 109,530 111,720 2,20 111,870 109,500 16.873.887
18/04/2018 110,530 109,320 -0,81 111,070 108,890 16.065.491
17/04/2018 111,370 110,210 0,00 111,920 109,990 15.481.733
16/04/2018 110,940 110,210 -0,08 111,470 109,790 16.550.249
13/04/2018 115,020 110,300 -2,71 115,150 109,050 39.121.428
12/04/2018 111,560 113,370 2,49 114,390 111,500 16.334.931
11/04/2018 111,660 110,620 -1,68 111,810 110,515 14.473.083
10/04/2018 112,130 112,510 1,91 112,870 111,420 13.970.971
09/04/2018 110,010 110,400 1,20 112,980 109,890 15.954.444
06/04/2018 110,550 109,090 -2,49 111,550 107,820 18.865.049
05/04/2018 111,630 111,880 0,80 112,830 111,390 16.611.388
04/04/2018 107,100 110,990 1,52 111,210 107,020 15.107.335
03/04/2018 108,360 109,330 1,37 109,503 107,260 14.041.273
02/04/2018 109,960 107,850 -1,93 110,730 106,080 18.807.978
29/03/2018 108,500 109,970 1,82 110,780 107,780 13.274.639
28/03/2018 108,280 108,000 -0,16 109,170 106,650 19.187.876
27/03/2018 111,070 108,170 -1,94 111,690 107,300 17.942.028
26/03/2018 109,190 110,310 3,08 111,160 108,645 20.066.256
23/03/2018 110,270 107,010 -2,67 110,920 106,760 23.075.102
22/03/2018 113,200 109,950 -4,17 113,600 109,540 21.873.604
21/03/2018 114,810 114,740 0,09 116,630 114,210 13.631.452
20/03/2018 114,870 114,640 0,10 115,445 114,445 9.918.982
19/03/2018 115,100 114,530 -0,79 115,450 113,300 12.975.897
16/03/2018 115,340 115,440 0,17 116,602 115,340 19.882.152
15/03/2018 115,870 115,240 0,25 116,000 114,830 8.744.580
14/03/2018 116,560 114,950 -1,12 116,590 114,600 12.902.324
13/03/2018 118,200 116,250 -1,20 118,470 115,830 13.307.032
12/03/2018 118,000 117,660 -0,32 118,750 117,250 12.095.665
09/03/2018 116,550 118,040 2,88 118,080 115,670 14.369.484
08/03/2018 115,110 114,740 0,01 115,230 113,210 11.012.153
07/03/2018 113,750 114,730 -0,37 115,100 113,110 13.003.546
06/03/2018 115,640 115,160 0,09 115,820 114,320 10.630.089
05/03/2018 112,050 115,060 1,54 115,925 111,890 13.908.460
02/03/2018 112,390 113,320 -0,10 113,560 111,120 18.347.174
01/03/2018 115,480 113,430 -1,79 116,643 112,650 18.502.796
28/02/2018 117,820 115,500 -1,58 118,490 115,340 17.505.566
27/02/2018 118,910 117,360 -1,19 119,330 117,350 17.510.999
26/02/2018 118,140 118,770 1,24 118,900 117,320 16.311.453
23/02/2018 115,310 117,310 2,03 117,390 115,310 11.680.362
22/02/2018 115,500 114,980 -0,18 116,425 114,760 17.018.673
21/02/2018 115,000 115,190 0,42 117,450 114,670 14.194.603
20/02/2018 114,650 114,710 0,03 115,390 113,970 13.100.226
16/02/2018 114,550 114,680 -0,72 116,070 114,500 13.211.086
15/02/2018 115,740 115,510 0,42 115,985 114,220 11.871.745
14/02/2018 112,630 115,030 2,31 115,270 112,530 15.164.486
13/02/2018 111,320 112,430 0,62 113,050 110,800 16.067.330
12/02/2018 111,170 111,740 1,54 112,725 110,070 17.943.608
09/02/2018 109,100 110,040 2,00 111,050 106,230 28.172.644
08/02/2018 113,110 107,880 -4,42 113,110 107,840 27.113.060
07/02/2018 111,550 112,870 0,68 114,450 111,146 21.740.246
06/02/2018 106,850 112,110 3,04 112,480 106,610 32.549.899
05/02/2018 113,000 108,800 -4,80 114,590 103,980 29.036.607
02/02/2018 116,490 114,280 -2,22 116,920 114,090 16.426.950
01/02/2018 115,770 116,870 1,04 116,985 115,480 13.697.332
31/01/2018 115,650 115,670 0,49 116,660 115,160 13.118.656
30/01/2018 115,530 115,110 -0,94 116,600 114,980 13.906.996
29/01/2018 116,020 116,200 -0,10 117,353 116,020 11.675.392
26/01/2018 115,700 116,320 0,54 116,320 114,960 13.294.984
25/01/2018 116,040 115,700 0,03 116,170 115,075 13.358.431
24/01/2018 114,860 115,670 1,28 116,000 114,660 14.834.967
23/01/2018 113,670 114,210 -0,10 114,640 113,350 11.862.376
22/01/2018 112,660 114,330 1,17 114,390 112,500 12.037.636
19/01/2018 113,940 113,010 -0,22 114,340 112,804 18.710.613
18/01/2018 112,760 113,260 0,24 113,723 112,270 14.553.354
17/01/2018 111,890 112,990 0,64 113,296 111,310 14.915.960
16/01/2018 111,510 112,270 -0,36 113,430 111,070 22.699.343
12/01/2018 111,650 112,670 1,65 112,850 110,840 18.884.229
11/01/2018 110,670 110,840 0,54 110,929 110,051 13.444.360
10/01/2018 109,470 110,250 1,10 110,700 109,390 15.824.580
09/01/2018 108,720 109,050 0,51 109,630 108,490 13.179.221
08/01/2018 108,150 108,500 0,15 108,680 107,700 11.933.233
05/01/2018 109,260 108,340 -0,64 109,550 107,775 13.312.631
04/01/2018 108,360 109,040 0,91 110,030 108,200 12.940.355
03/01/2018 107,860 108,060 0,10 108,490 107,480 11.888.582
02/01/2018 107,630 107,950 0,94 108,020 106,806 13.566.316
29/12/2017 108,090 106,940 -0,79 108,280 106,940 8.925.701
28/12/2017 107,400 107,790 0,53 107,840 107,160 7.434.805
27/12/2017 106,670 107,220 0,19 107,290 106,670 9.484.848
26/12/2017 107,200 107,020 -0,40 107,990 106,400 7.399.524
22/12/2017 108,200 107,450 -0,35 108,460 106,805 14.573.385
21/12/2017 106,590 107,830 1,59 108,070 106,560 12.317.722
20/12/2017 107,600 106,140 -0,35 107,731 106,090 13.081.802
19/12/2017 107,350 106,510 -0,42 107,490 106,440 12.077.772
18/12/2017 107,190 106,960 0,77 107,630 106,480 12.693.511
15/12/2017 105,790 106,140 1,41 106,520 105,200 29.336.649
14/12/2017 106,120 104,660 -0,81 106,450 104,640 13.017.224
13/12/2017 106,700 105,510 -1,25 107,110 105,480 15.013.177
12/12/2017 105,920 106,850 1,16 107,370 105,540 15.484.442
11/12/2017 105,720 105,620 -0,29 106,060 105,310 10.586.894
08/12/2017 105,080 105,930 1,25 105,940 104,340 13.501.659
07/12/2017 103,950 104,620 -0,30 105,185 103,730 13.363.963
06/12/2017 105,410 104,930 -0,75 105,760 104,525 15.298.717
05/12/2017 107,170 105,720 -1,15 107,410 104,120 17.178.031
04/12/2017 107,730 106,950 2,06 108,400 106,770 23.550.479
01/12/2017 104,900 104,790 0,26 105,316 102,200 19.678.563
30/11/2017 104,740 104,520 0,76 106,660 104,040 23.926.491
29/11/2017 102,410 103,730 2,34 104,220 101,960 21.004.587
28/11/2017 98,210 101,360 3,50 101,700 97,970 16.675.487
27/11/2017 98,310 97,930 -0,40 99,130 97,930 13.070.109
24/11/2017 98,830 98,320 -0,32 98,900 98,260 3.680.043
22/11/2017 99,030 98,640 -0,29 99,524 98,590 7.342.248
21/11/2017 99,500 98,930 -0,08 99,550 98,910 13.383.533
20/11/2017 98,450 99,010 0,89 99,145 97,760 9.475.849
17/11/2017 97,820 98,140 -0,34 98,410 97,570 9.005.259
16/11/2017 98,530 98,470 0,29 99,060 98,310 9.776.251
15/11/2017 96,390 98,190 0,95 98,740 95,950 15.366.529
14/11/2017 97,340 97,270 -0,60 97,780 96,850 10.126.019
13/11/2017 96,690 97,860 0,36 98,050 96,620 9.289.899
10/11/2017 97,810 97,510 -0,12 98,340 97,500 9.311.528
09/11/2017 97,120 97,630 -0,01 98,215 96,810 13.680.578
08/11/2017 98,270 97,640 -1,12 98,370 97,150 14.716.500
07/11/2017 100,560 98,750 -2,01 100,750 98,250 18.803.699
06/11/2017 101,340 100,780 -0,62 101,687 100,660 8.115.886
03/11/2017 101,100 101,410 -0,18 101,525 100,730 7.101.445
02/11/2017 100,870 101,590 0,66 101,765 100,160 8.728.562
01/11/2017 101,100 100,920 0,31 101,700 100,730 8.413.335
31/10/2017 101,370 100,610 -0,79 101,700 100,570 8.680.162
30/10/2017 101,130 101,410 -0,35 101,930 100,870 8.838.731
27/10/2017 101,430 101,770 0,03 102,226 101,050 10.368.366
26/10/2017 101,350 101,740 0,71 102,420 101,320 13.048.725
25/10/2017 101,250 101,020 0,10 101,450 100,190 14.630.643
24/10/2017 99,880 100,920 1,59 101,190 99,760 12.906.194
23/10/2017 99,510 99,340 -0,17 99,990 99,240 9.203.483
20/10/2017 99,280 99,510 1,43 99,890 98,730 15.288.757
19/10/2017 97,190 98,110 0,12 98,200 97,090 9.133.799
18/10/2017 98,150 97,990 0,38 98,550 97,630 10.149.250
17/10/2017 98,070 97,620 -0,22 98,179 97,320 10.334.663
16/10/2017 96,340 97,840 2,07 97,950 96,340 12.428.693
13/10/2017 95,480 95,860 -0,14 96,710 94,960 13.159.317
12/10/2017 97,300 95,990 -0,88 97,500 95,620 18.423.378
11/10/2017 96,830 96,840 -0,30 97,010 96,140 14.237.859
10/10/2017 96,455 97,130 0,75 97,180 96,240 10.623.106
09/10/2017 96,960 96,410 -0,53 97,070 96,140 7.759.576
06/10/2017 97,550 96,920 -0,18 97,640 96,470 10.213.820
05/10/2017 96,000 97,090 0,76 97,400 95,550 14.207.094
04/10/2017 97,300 96,360 -1,02 97,440 96,280 12.154.414
03/10/2017 96,830 97,350 0,53 97,430 96,774 9.642.982
02/10/2017 95,770 96,840 1,39 96,880 95,460 13.761.229
29/09/2017 95,300 95,510 0,14 95,520 95,020 11.383.795
28/09/2017 95,590 95,380 0,21 95,880 94,910 10.267.292
27/09/2017 94,970 95,180 1,58 95,720 94,580 14.997.013
26/09/2017 93,780 93,700 -0,45 94,030 93,341 9.336.582
publicidad
publicidad