Italia markets close in 6 hours 15 minutes

JPMorgan Chase & Co. (JPM.MX)

Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
3.316,99+18,99 (+0,58%)
Alla chiusura: 10:32AM CST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 20243.304,003.316,993.304,003.316,993.316,99719
21 mag 20243.290,003.298,003.285,003.298,003.298,0087
20 mag 20243.387,183.387,183.248,093.307,053.307,05472
17 mag 20243.390,033.400,003.321,013.400,003.400,004.893
16 mag 20243.386,003.419,673.349,943.349,943.349,94291
15 mag 20243.397,513.397,513.343,003.364,003.364,004.396
14 mag 20243.354,003.385,003.354,003.385,003.385,00138
13 mag 20243.323,923.345,003.323,923.345,003.345,0099
10 mag 20243.336,353.341,633.336,003.340,003.340,008.082
09 mag 20243.320,983.320,983.314,003.314,723.314,7219.923
08 mag 20243.257,113.292,863.250,143.292,863.292,867.624
07 mag 20243.249,003.251,183.249,003.251,183.251,18263
06 mag 20243.217,213.229,503.217,213.229,503.229,501.666
03 mag 20243.233,003.233,003.233,003.233,003.233,0019
02 mag 20243.233,003.233,003.233,003.233,003.233,0023.885
30 apr 20243.280,023.291,003.280,023.280,023.280,02141
29 apr 20243.245,263.289,983.245,263.289,983.289,98164
26 apr 20243.314,473.330,213.307,313.307,313.307,311.402
25 apr 20243.340,003.340,003.320,003.330,903.330,901.612
24 apr 20243.275,003.284,993.267,003.267,003.267,00673
23 apr 20243.256,003.278,253.251,003.256,223.256,224.118
22 apr 20243.222,003.244,003.222,003.244,003.244,00440
19 apr 20243.160,003.235,693.160,003.222,453.222,45173
18 apr 20243.041,023.123,103.041,023.098,003.098,00444
17 apr 20243.061,013.074,003.056,313.056,313.056,312.070
16 apr 20243.050,003.093,673.044,713.093,673.093,6779
15 apr 20243.066,603.066,603.049,773.049,773.049,77603
12 apr 20243.110,003.110,003.051,003.051,003.051,0056.433
11 apr 20243.196,503.249,003.196,503.221,703.221,702.107
10 apr 20243.250,703.250,703.200,323.200,323.200,323.658
09 apr 20243.205,253.234,023.205,253.234,023.234,026.850
08 apr 20243.242,453.242,453.242,453.242,453.242,45467
05 apr 20243.216,973.232,063.216,973.232,063.232,0620.960
04 apr 20243.292,003.307,933.261,003.261,003.261,00262
04 apr 20241.15 Dividendo
03 apr 20243.280,003.289,003.264,053.289,003.287,8568
02 apr 20243.324,083.324,083.324,083.324,083.322,92518
01 apr 20243.300,003.309,203.300,003.304,833.303,67369
27 mar 20243.273,003.300,003.250,003.300,003.298,85165
26 mar 20243.273,003.273,003.273,003.273,003.271,866.400
25 mar 20243.268,003.268,003.265,613.265,613.264,47217
22 mar 20243.343,193.349,303.305,003.305,003.303,842.481
21 mar 20243.316,503.335,003.316,503.334,073.332,902.166
20 mar 20243.251,003.277,503.251,003.277,503.276,351.153
19 mar 20243.238,743.249,373.238,743.249,373.248,23223
15 mar 20243.087,313.190,853.087,313.190,853.189,73440
14 mar 20243.195,003.195,003.137,903.137,903.136,80501
13 mar 20243.207,003.207,003.180,003.183,003.181,8996
12 mar 20243.162,003.162,003.162,003.162,003.160,89-
11 mar 20243.139,903.162,003.139,903.162,003.160,899.616
08 mar 20243.178,003.196,873.162,003.168,003.166,892.446
07 mar 20243.211,943.211,943.200,003.200,003.198,881.013
06 mar 20243.190,003.195,003.170,803.194,003.192,88116
05 mar 20243.200,003.200,003.198,313.200,003.198,881.020
04 mar 20243.162,003.209,993.162,003.170,003.168,8961
01 mar 20243.140,003.160,003.140,003.160,003.158,9021
29 feb 20243.151,003.151,003.151,003.151,003.149,90636
28 feb 20243.156,003.162,003.145,003.145,003.143,90967
27 feb 20243.095,063.130,003.095,063.130,003.128,911.771
26 feb 20243.159,993.159,993.131,003.131,003.129,91492
23 feb 20243.148,403.171,003.148,003.154,003.152,90638
22 feb 20243.086,603.128,403.086,603.120,913.119,82344
21 feb 20243.048,323.080,013.048,323.071,003.069,932.099
20 feb 20243.035,003.072,003.035,003.069,003.067,933.279
19 feb 20243.000,003.000,003.000,003.000,002.998,9529
16 feb 20243.055,033.059,452.990,012.990,012.988,961.329
15 feb 20243.014,003.070,003.014,003.070,003.068,931.629
14 feb 20242.993,253.002,702.990,003.002,703.001,6517.729
13 feb 20243.001,303.001,303.001,303.001,303.000,25-
12 feb 20242.996,513.017,992.996,283.001,303.000,25799
09 feb 20242.970,012.970,012.970,012.970,012.968,97145
08 feb 20242.985,002.998,242.985,002.998,242.997,1918
07 feb 20242.968,002.968,002.968,002.968,002.966,96-
06 feb 20243.003,713.003,712.968,002.968,002.966,96358
02 feb 20242.967,003.013,002.951,013.005,953.004,901.018
01 feb 20242.960,002.969,392.951,012.967,002.965,964.298
31 gen 20243.035,363.035,363.009,003.010,003.008,951.046
30 gen 20242.980,003.024,802.980,003.018,153.017,091.776
29 gen 20242.965,002.965,002.965,002.965,002.963,96204
26 gen 20242.959,002.966,302.959,002.959,002.957,972.218
25 gen 20242.957,752.974,992.957,752.965,002.963,962.647
24 gen 20242.922,812.930,002.922,812.930,002.928,98501
23 gen 20242.905,002.929,002.905,002.929,002.927,98243
22 gen 20242.939,002.939,002.910,012.930,002.928,984.770
19 gen 20242.890,002.905,882.890,002.905,882.904,86589
18 gen 20242.848,652.873,002.848,652.873,002.872,001.951
17 gen 20242.912,002.933,862.904,992.904,992.903,975.662
16 gen 20242.837,002.884,382.837,002.884,382.883,3725.931
15 gen 20242.871,002.871,002.871,002.871,002.870,00-
12 gen 20242.963,002.963,002.870,832.871,002.870,002.073
11 gen 20242.873,002.899,992.873,002.873,002.872,001.044
10 gen 20242.877,692.903,752.871,002.903,752.902,731.820
09 gen 20242.890,002.901,502.890,002.890,002.888,994.129
08 gen 20242.909,002.909,002.851,002.864,002.863,001.719
05 gen 20242.913,002.913,002.909,002.909,002.907,98423
04 gen 20242.932,102.932,102.922,062.922,062.921,0438
04 gen 20241.05 Dividendo
03 gen 20242.914,002.927,002.914,002.927,002.924,93299
02 gen 20242.901,202.921,742.901,202.921,742.919,671.088
29 dic 20232.862,872.881,492.862,872.881,492.879,452.031
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...