Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JPM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 191.86 | 0.12 | 0.06% | 192.27 | 194.46 | 190.79 | 7,445,938 |
| 30 Abr 2024 | 191.74 | -1.54 | -0.80% | 193.11 | 194.99 | 191.64 | 8,151,576 |
| 29 Abr 2024 | 193.28 | -0.21 | -0.11% | 193.48 | 194.26 | 192.43 | 5,410,560 |
| 26 Abr 2024 | 193.49 | 0.12 | 0.06% | 193.57 | 194.87 | 193.06 | 6,413,277 |
| 25 Abr 2024 | 193.37 | 0.29 | 0.15% | 193.01 | 193.935 | 191.18 | 9,402,237 |
| 24 Abr 2024 | 193.08 | 0.94 | 0.49% | 190.30 | 193.23 | 190.17 | 6,960,754 |
| 23 Abr 2024 | 192.14 | 2.73 | 1.44% | 191.13 | 192.225 | 190.52 | 9,143,012 |
| 22 Abr 2024 | 189.41 | 3.61 | 1.94% | 185.99 | 190.125 | 185.98 | 11,544,086 |
| 19 Abr 2024 | 185.80 | 4.55 | 2.51% | 181.88 | 185.88 | 181.41 | 13,382,347 |
| 18 Abr 2024 | 181.25 | 1.17 | 0.65% | 181.10 | 183.36 | 179.97 | 9,555,735 |
| 17 Abr 2024 | 180.08 | -0.72 | -0.40% | 181.37 | 182.4199 | 179.20 | 9,001,128 |
| 16 Abr 2024 | 180.80 | -2.09 | -1.14% | 181.32 | 181.96 | 179.65 | 15,378,414 |
| 15 Abr 2024 | 182.89 | 0.10 | 0.05% | 184.50 | 187.46 | 182.195 | 14,762,829 |
| 12 Abr 2024 | 182.79 | -12.64 | -6.47% | 188.21 | 188.93 | 182.54 | 31,716,813 |
| 11 Abr 2024 | 195.43 | -0.04 | -0.02% | 196.02 | 196.57 | 193.24 | 10,122,963 |
| 10 Abr 2024 | 195.47 | -1.68 | -0.85% | 195.16 | 197.07 | 194.18 | 7,390,883 |
| 09 Abr 2024 | 197.15 | -1.33 | -0.67% | 198.07 | 198.88 | 194.91 | 7,353,989 |
| 08 Abr 2024 | 198.48 | 1.03 | 0.52% | 197.62 | 198.98 | 197.62 | 7,999,501 |
| 05 Abr 2024 | 197.45 | 1.80 | 0.92% | 196.08 | 198.1224 | 195.11 | 6,420,524 |
| 04 Abr 2024 | 195.65 | -2.65 | -1.34% | 198.99 | 199.68 | 195.55 | 9,242,896 |
| 03 Abr 2024 | 198.30 | -0.56 | -0.28% | 199.04 | 199.56 | 197.70 | 9,350,302 |
| 02 Abr 2024 | 198.86 | -0.08 | -0.04% | 198.01 | 199.78 | 198.01 | 6,531,922 |
| 01 Abr 2024 | 198.94 | -1.36 | -0.68% | 199.99 | 200.94 | 198.565 | 7,307,088 |
| 28 Mar 2024 | 200.30 | 0.78 | 0.39% | 199.27 | 200.72 | 198.54 | 8,632,881 |
| 27 Mar 2024 | 199.52 | 3.79 | 1.94% | 196.50 | 199.60 | 196.38 | 8,724,137 |
| 26 Mar 2024 | 195.73 | 0.91 | 0.47% | 194.59 | 196.66 | 194.0554 | 5,954,445 |
| 25 Mar 2024 | 194.82 | -1.80 | -0.92% | 196.32 | 196.94 | 194.36 | 8,676,644 |
| 22 Mar 2024 | 196.62 | -2.44 | -1.23% | 199.01 | 200.48 | 196.54 | 8,106,582 |
| 21 Mar 2024 | 199.06 | 2.73 | 1.39% | 196.52 | 199.43 | 196.33 | 11,225,850 |
| 20 Mar 2024 | 196.33 | 2.54 | 1.31% | 194.19 | 196.56 | 193.61 | 9,364,413 |
| 19 Mar 2024 | 193.79 | 1.13 | 0.59% | 192.70 | 193.93 | 192.38 | 8,476,177 |
| 18 Mar 2024 | 192.66 | 2.36 | 1.24% | 190.63 | 192.69 | 189.89 | 9,010,857 |
| 15 Mar 2024 | 190.30 | 2.33 | 1.24% | 188.87 | 190.94 | 188.31 | 14,762,807 |
| 14 Mar 2024 | 187.97 | -3.41 | -1.78% | 191.03 | 191.63 | 187.103 | 10,309,758 |
| 13 Mar 2024 | 191.38 | 1.54 | 0.81% | 190.36 | 191.73 | 189.84 | 7,795,156 |
| 12 Mar 2024 | 189.84 | 1.55 | 0.82% | 188.75 | 190.16 | 187.91 | 5,706,832 |
| 11 Mar 2024 | 188.29 | 0.07 | 0.04% | 187.27 | 188.44 | 186.22 | 5,763,800 |
| 08 Mar 2024 | 188.22 | 0.35 | 0.19% | 188.26 | 190.455 | 187.92 | 6,172,013 |
| 07 Mar 2024 | 187.87 | -1.66 | -0.88% | 189.91 | 190.50 | 186.63 | 7,617,021 |
| 06 Mar 2024 | 189.53 | 0.98 | 0.52% | 189.25 | 190.07 | 187.63 | 7,621,447 |
| 05 Mar 2024 | 188.55 | 1.87 | 1.00% | 186.81 | 189.30 | 186.36 | 6,616,886 |
| 04 Mar 2024 | 186.68 | 1.39 | 0.75% | 184.71 | 187.59 | 184.27 | 7,061,687 |
| 01 Mar 2024 | 185.29 | -0.77 | -0.41% | 185.70 | 186.44 | 185.10 | 6,311,811 |
| 29 Feb 2024 | 186.06 | 1.68 | 0.91% | 185.80 | 186.43 | 183.85 | 9,641,860 |
| 28 Feb 2024 | 184.38 | 0.93 | 0.51% | 183.43 | 185.20 | 182.96 | 6,131,017 |
| 27 Feb 2024 | 183.45 | 0.09 | 0.05% | 183.30 | 183.54 | 182.24 | 5,813,741 |
| 26 Feb 2024 | 183.36 | -0.63 | -0.34% | 183.62 | 184.46 | 182.48 | 7,143,008 |
| 23 Feb 2024 | 183.99 | 0.92 | 0.50% | 183.19 | 185.20 | 183.19 | 7,103,852 |
| 22 Feb 2024 | 183.07 | 2.17 | 1.20% | 181.75 | 183.42 | 181.24 | 9,292,510 |
| 21 Feb 2024 | 180.90 | 1.17 | 0.65% | 179.95 | 180.99 | 178.52 | 7,025,071 |
| 20 Feb 2024 | 179.73 | 0.70 | 0.39% | 179.19 | 180.46 | 178.405 | 9,766,911 |
| 16 Feb 2024 | 179.03 | -0.84 | -0.47% | 179.61 | 179.98 | 178.16 | 8,299,295 |
| 15 Feb 2024 | 179.87 | 3.84 | 2.18% | 176.15 | 180.21 | 176.15 | 8,720,746 |
| 14 Feb 2024 | 176.03 | 1.77 | 1.02% | 175.07 | 176.10 | 174.42 | 7,095,213 |
| 13 Feb 2024 | 174.26 | -1.53 | -0.87% | 175.53 | 175.675 | 172.615 | 8,007,479 |
| 12 Feb 2024 | 175.79 | 0.78 | 0.45% | 174.96 | 176.808 | 173.70 | 8,539,006 |
| 09 Feb 2024 | 175.01 | 0.21 | 0.12% | 175.00 | 175.10 | 173.6731 | 6,294,595 |
| 08 Feb 2024 | 174.80 | -0.63 | -0.36% | 175.09 | 175.3058 | 173.57 | 6,456,491 |
| 07 Feb 2024 | 175.43 | 0.33 | 0.19% | 175.69 | 175.87 | 173.96 | 7,225,347 |
| 06 Feb 2024 | 175.10 | 0.60 | 0.34% | 174.69 | 175.87 | 173.76 | 6,764,920 |
| 05 Feb 2024 | 174.50 | -0.23 | -0.13% | 173.86 | 175.09 | 172.92 | 7,819,898 |
| 02 Feb 2024 | 174.73 | 1.00 | 0.58% | 173.30 | 175.8162 | 173.26 | 8,724,789 |
