23 de Febrero, 04:09 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-0,47-0,45 %
105,00

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
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
publicidad
publicidad