Cotización de JP MORGAN CH (JP MORGAN CHASE & CO.)

Histórico cotizaciones

Fecha	Apertura	Cierre	Dif.%	Máximo	Mínimo	Volumen
18/02/2020	137,340	135,640	-1,32	137,705	135,050	8.978.547
14/02/2020	137,840	137,460	-0,30	138,190	136,940	6.627.255
13/02/2020	137,750	137,880	-0,09	138,340	136,400	7.446.224
12/02/2020	138,600	138,000	0,00	139,285	137,800	7.728.291
11/02/2020	138,260	138,000	0,19	138,820	137,780	6.577.458
10/02/2020	136,950	137,740	0,42	137,851	136,750	5.956.723
07/02/2020	136,730	137,170	-0,32	137,670	136,300	6.376.751
06/02/2020	138,240	137,610	0,01	138,290	137,110	8.771.818
05/02/2020	136,570	137,590	1,70	137,730	136,010	10.078.227
04/02/2020	135,550	135,290	1,44	136,600	135,080	9.155.891
03/02/2020	132,660	133,370	0,76	134,240	132,660	10.005.890
31/01/2020	134,490	132,360	-2,60	134,830	131,470	12.693.995
30/01/2020	132,690	135,890	1,24	136,130	132,690	8.509.276
29/01/2020	134,810	134,230	-0,15	135,540	133,690	9.319.647
28/01/2020	132,840	134,430	1,82	134,970	132,478	12.424.080
27/01/2020	130,270	132,030	-0,84	132,940	129,710	12.727.467
24/01/2020	136,370	133,150	-2,48	136,430	132,320	14.855.553
23/01/2020	135,710	136,540	-0,10	136,745	134,720	9.144.599
22/01/2020	137,240	136,680	-0,12	137,400	136,380	7.543.590
21/01/2020	137,190	136,840	-0,98	138,070	136,690	8.444.414
17/01/2020	137,540	138,200	0,69	138,285	137,320	14.372.018
16/01/2020	137,450	137,250	0,39	137,900	136,840	10.414.795
15/01/2020	137,850	136,720	-1,50	138,600	136,150	16.127.265
14/01/2020	137,940	138,800	1,17	140,760	137,690	23.438.106
13/01/2020	136,190	137,200	0,83	137,200	135,755	12.098.831
10/01/2020	137,210	136,070	-1,00	137,250	135,810	10.185.530
09/01/2020	138,050	137,440	0,37	138,230	137,040	9.402.346
08/01/2020	135,700	136,940	0,78	137,580	135,600	9.695.121
07/01/2020	137,280	135,880	-1,70	137,860	135,820	10.501.495
06/01/2020	136,560	138,230	-0,08	138,270	136,500	9.139.208
03/01/2020	137,500	138,340	-1,95	139,230	137,080	10.385.392
02/01/2020	139,790	141,090	1,21	141,100	139,265	10.336.784
31/12/2019	138,510	139,400	0,56	139,480	138,295	7.130.953
30/12/2019	139,900	138,630	-0,37	140,080	138,470	6.817.086
27/12/2019	139,300	139,140	0,07	139,770	138,670	7.624.313
26/12/2019	137,890	139,040	1,06	139,100	137,780	6.662.730
24/12/2019	137,330	137,580	0,28	137,630	137,064	3.324.287
23/12/2019	137,600	137,200	-0,03	137,910	136,880	9.614.209
20/12/2019	138,020	137,240	-0,08	138,880	136,900	29.449.261
19/12/2019	137,760	137,350	-0,50	138,220	137,100	9.285.367
18/12/2019	138,150	138,040	-0,10	139,020	137,715	10.276.870
17/12/2019	137,730	138,180	0,61	138,669	137,230	8.774.401
16/12/2019	138,380	137,340	0,39	138,840	137,320	11.103.933
13/12/2019	137,950	136,810	-0,88	138,830	136,220	10.155.068
12/12/2019	134,490	138,020	2,86	138,470	134,210	13.700.294
11/12/2019	134,290	134,180	-0,24	135,020	134,010	8.972.313
10/12/2019	133,250	134,500	0,07	134,770	132,880	6.939.445
09/12/2019	134,630	134,410	-0,47	135,460	134,410	8.143.638
06/12/2019	134,690	135,040	1,49	135,780	134,650	9.854.470
05/12/2019	132,680	133,060	0,54	133,310	132,180	9.432.638
04/12/2019	130,380	132,340	1,97	132,470	129,990	10.004.573
03/12/2019	129,770	129,780	-1,29	129,960	128,585	10.414.256
02/12/2019	132,310	131,470	-0,22	132,740	131,350	8.441.503
29/11/2019	131,870	131,760	-0,23	132,410	131,450	5.712.035
27/11/2019	132,290	132,060	0,30	132,430	131,650	6.404.093
26/11/2019	131,820	131,670	0,14	131,820	130,357	10.474.098
25/11/2019	131,250	131,490	0,54	132,070	130,865	10.041.129
22/11/2019	130,150	130,790	0,66	131,220	130,100	7.818.342
21/11/2019	130,000	129,930	0,23	130,720	129,390	7.568.490
20/11/2019	130,300	129,630	-0,73	130,620	128,940	8.549.051
19/11/2019	130,990	130,580	-0,03	131,250	130,180	8.112.747
18/11/2019	129,560	130,620	0,84	130,650	128,990	8.726.575
15/11/2019	129,230	129,530	0,72	129,530	128,400	9.386.174
14/11/2019	127,720	128,600	0,09	128,840	127,590	8.441.172
13/11/2019	128,130	128,480	-0,53	128,815	127,420	8.052.386
12/11/2019	129,630	129,160	-0,58	130,620	129,010	8.611.445
11/11/2019	129,600	129,920	-0,35	130,100	129,350	8.108.732
08/11/2019	129,880	130,380	0,29	130,400	129,250	9.293.147
07/11/2019	130,430	130,000	0,54	131,290	129,920	12.803.885
06/11/2019	128,690	129,300	0,15	129,840	128,580	11.195.747
05/11/2019	129,390	129,100	0,22	130,300	128,840	13.737.027
04/11/2019	129,080	128,820	0,80	129,420	128,560	9.147.016
01/11/2019	126,200	127,800	2,31	127,985	126,020	11.666.026
31/10/2019	125,490	124,920	-0,64	125,730	123,860	11.589.018
30/10/2019	126,050	125,730	-0,55	126,260	124,916	8.513.252
29/10/2019	126,060	126,430	-0,06	127,420	125,940	9.680.627
28/10/2019	126,570	126,510	0,38	127,210	126,400	9.370.786
25/10/2019	125,000	126,030	0,80	126,650	124,750	9.051.354
24/10/2019	125,290	125,030	-0,07	125,660	124,070	8.054.099
23/10/2019	124,200	125,120	0,26	125,150	124,165	8.854.800
22/10/2019	123,450	124,790	1,00	125,100	123,120	12.569.807
21/10/2019	122,050	123,550	2,48	123,770	121,990	12.791.276
18/10/2019	120,000	120,560	0,17	121,020	119,860	10.416.457
17/10/2019	120,750	120,350	0,56	121,570	119,880	10.851.015
16/10/2019	119,960	119,680	-0,23	120,620	119,380	11.178.654
15/10/2019	118,850	119,960	3,01	121,590	117,870	23.452.805
14/10/2019	115,850	116,450	0,27	116,870	115,660	8.859.161
11/10/2019	116,030	116,140	1,69	117,990	115,865	15.135.859
10/10/2019	113,140	114,210	1,40	115,400	113,000	11.129.496
09/10/2019	112,670	112,630	0,72	113,160	112,070	7.315.380
08/10/2019	113,060	111,820	-2,23	113,060	111,660	10.871.796
07/10/2019	114,190	114,370	-0,22	115,500	114,070	6.787.388
04/10/2019	112,340	114,620	2,17	114,940	112,270	9.505.118
03/10/2019	112,270	112,190	-0,94	112,910	110,520	12.741.164
02/10/2019	114,810	113,250	-1,99	114,900	112,930	12.602.641
01/10/2019	118,400	115,550	-1,82	119,000	115,410	11.324.545
30/09/2019	118,360	117,690	-0,03	118,770	117,215	9.778.335
27/09/2019	117,960	117,720	0,59	118,635	117,280	10.130.748
26/09/2019	117,880	117,030	-0,82	118,050	116,950	9.901.414
25/09/2019	117,270	118,000	0,57	118,360	117,120	9.400.454
24/09/2019	118,750	117,330	-1,30	119,260	117,040	11.847.832
23/09/2019	117,780	118,880	-0,02	119,120	117,680	9.152.753
20/09/2019	119,740	118,900	-0,40	120,340	118,870	21.972.778
19/09/2019	119,700	119,380	-0,32	120,340	119,090	9.395.440
18/09/2019	118,320	119,760	1,00	120,080	117,750	10.689.070
17/09/2019	118,420	118,570	-0,50	118,610	117,240	10.817.256
16/09/2019	118,900	119,160	-0,89	119,870	118,380	11.833.745
13/09/2019	119,000	120,230	1,97	120,400	118,750	16.237.277
12/09/2019	116,550	117,910	0,61	118,473	115,920	12.276.961
11/09/2019	116,890	117,190	0,27	117,200	115,380	9.839.594
10/09/2019	116,300	116,870	1,27	117,270	115,728	14.320.378
09/09/2019	113,710	115,400	2,48	116,055	113,600	13.958.760
06/09/2019	112,660	112,610	0,21	112,980	111,964	7.836.528
05/09/2019	111,250	112,370	2,28	113,720	111,200	13.224.267
04/09/2019	109,450	109,870	1,21	110,220	108,560	6.747.907
03/09/2019	108,980	108,560	-1,18	108,990	107,317	9.774.226
30/08/2019	109,840	109,860	0,59	110,560	109,470	10.144.310
29/08/2019	108,140	109,220	2,27	109,890	108,020	10.000.975
28/08/2019	105,080	106,800	1,00	107,210	105,040	10.116.397
27/08/2019	107,350	105,740	-1,06	107,560	104,840	14.316.838
26/08/2019	106,620	106,870	0,80	106,990	106,010	8.204.512
23/08/2019	108,000	106,020	-2,48	108,780	105,110	14.638.287
22/08/2019	108,370	108,720	1,03	109,265	107,930	9.334.000
21/08/2019	108,210	107,610	0,28	108,430	107,445	8.188.306
20/08/2019	107,850	107,310	-1,27	108,440	107,240	8.367.398
19/08/2019	109,630	108,690	0,90	109,750	108,415	8.247.961
16/08/2019	106,370	107,720	2,40	107,980	105,870	11.562.257
15/08/2019	104,820	105,200	0,38	106,380	104,340	13.349.030
14/08/2019	106,300	104,800	-4,15	106,910	104,450	19.452.618
13/08/2019	107,950	109,340	1,65	110,330	107,030	12.153.770
12/08/2019	108,440	107,560	-1,99	108,515	107,210	7.710.900
09/08/2019	109,350	109,740	-0,11	110,445	108,290	9.972.073
08/08/2019	109,050	109,860	1,69	110,080	108,720	10.899.982
07/08/2019	108,000	108,030	-2,17	108,280	105,940	16.616.464
06/08/2019	110,050	110,430	0,78	110,500	108,340	9.870.092
05/08/2019	110,790	109,570	-2,98	110,980	108,265	15.782.709
02/08/2019	112,400	112,930	-0,01	113,430	111,400	11.021.170
01/08/2019	115,330	112,940	-2,64	116,800	112,595	15.516.164
31/07/2019	116,100	116,000	0,35	116,180	114,860	13.635.658
30/07/2019	115,190	115,590	-0,22	116,080	114,760	7.038.470
29/07/2019	116,460	115,850	-0,32	117,180	115,790	8.496.741
26/07/2019	115,770	116,220	0,44	116,510	115,530	12.679.319
25/07/2019	116,890	115,710	-0,96	117,240	115,315	10.135.109
24/07/2019	115,580	116,830	0,40	116,880	115,520	10.002.235
23/07/2019	114,880	116,360	1,83	116,450	114,820	12.749.510
22/07/2019	112,910	114,270	0,64	114,450	112,770	8.436.553
19/07/2019	114,890	113,540	-0,99	115,120	113,400	10.365.065
18/07/2019	113,930	114,670	0,60	115,070	113,550	9.391.708
17/07/2019	114,430	113,990	-0,98	114,940	113,730	13.102.952
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

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

Histórico cotizaciones

Más noticias

JP Morgan AM destila optimismo sobre las acciones españolas

Deco.co o la alta costura del interiorismo buenrollero

Multan a Morgan Stanley por manipular deuda pública

Morgan Stanley recortará 1.500 puestos de trabajo