XNYS
Datos históricos de JPMorgan Chase & Co.
JPMorgan Chase & Co. · JPM
$333.60
▲ +0.61 (+0.18%)
Última operación · 10/10/2026, 17:19:33 UTC
- Variación en el periodo
- +10.67%
- Máximo
- US$366.50
- 13 de agosto de 2026
- Mínimo
- US$279.10
- 12 de marzo de 2026
- Volumen medio diario
- 9.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 331.20 | 333.54 | 330.58 | 332.99 | +0.47% | 5.06 M |
| 8 oct 2026 | 327.25 | 332.31 | 325.63 | 331.42 | +0.56% | 8.07 M |
| 7 oct 2026 | 327.20 | 329.87 | 325.07 | 329.58 | −0.51% | 7.01 M |
| 6 oct 2026 | 332.73 | 333.79 | 330.93 | 331.28 | −0.33% | 6.29 M |
| 5 oct 2026 | 333.31 | 333.75 | 330.59 | 332.38 | 0.00% | 5.35 M |
| 2 oct 2026 | 334.00 | 334.85 | 330.00 | 332.38 | −0.24% | 6.66 M |
| 1 oct 2026 | 328.75 | 333.58 | 325.87 | 333.18 | +0.71% | 8.16 M |
| 30 sep 2026 | 334.89 | 336.34 | 330.83 | 330.83 | −1.24% | 9.12 M |
| 29 sep 2026 | 337.00 | 338.75 | 333.33 | 334.98 | −0.48% | 7.26 M |
| 28 sep 2026 | 341.83 | 342.00 | 336.30 | 336.59 | −1.89% | 10.48 M |
| 25 sep 2026 | 340.77 | 343.31 | 338.64 | 343.06 | +1.33% | 11.46 M |
| 24 sep 2026 | 338.12 | 339.37 | 335.28 | 338.56 | +0.31% | 6.94 M |
| 23 sep 2026 | 337.61 | 341.44 | 336.98 | 337.53 | −0.73% | 7.08 M |
| 22 sep 2026 | 352.00 | 352.10 | 337.30 | 340.00 | −3.42% | 11.49 M |
| 21 sep 2026 | 353.67 | 354.50 | 350.08 | 352.04 | +0.68% | 6.41 M |
| 18 sep 2026 | 347.89 | 349.67 | 345.01 | 349.67 | +0.10% | 18.31 M |
| 17 sep 2026 | 352.25 | 353.49 | 345.27 | 349.31 | +0.11% | 6.49 M |
| 16 sep 2026 | 353.38 | 355.60 | 344.69 | 348.92 | −1.01% | 8.31 M |
| 15 sep 2026 | 351.00 | 354.70 | 343.07 | 352.49 | +0.67% | 14.03 M |
| 14 sep 2026 | 354.23 | 355.28 | 347.55 | 350.13 | −1.71% | 9.61 M |
| 11 sep 2026 | 358.32 | 360.05 | 354.79 | 356.23 | +0.76% | 5.36 M |
| 10 sep 2026 | 353.51 | 354.22 | 351.12 | 353.56 | −0.32% | 4.19 M |
| 9 sep 2026 | 352.00 | 356.33 | 348.69 | 354.71 | +0.34% | 6.32 M |
| 8 sep 2026 | 357.10 | 358.55 | 353.23 | 353.51 | −1.43% | 5.63 M |
| 4 sep 2026 | 361.00 | 362.86 | 355.20 | 358.64 | −0.94% | 4.88 M |
| 3 sep 2026 | 358.68 | 362.85 | 356.39 | 362.06 | +1.64% | 5.42 M |
| 2 sep 2026 | 357.55 | 361.47 | 353.79 | 356.22 | +0.36% | 5.34 M |
| 1 sep 2026 | 355.73 | 359.93 | 354.12 | 354.95 | −0.30% | 5.08 M |
| 31 ago 2026 | 355.90 | 357.77 | 354.77 | 356.02 | −0.45% | 7.96 M |
| 28 ago 2026 | 355.67 | 358.73 | 354.22 | 357.62 | +0.96% | 3.92 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.