JPMorgan Chase & Co. (JPM.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:58PM ART
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13,980.00 | 14,172.00 | 13,973.00 | 13,993.50 | 13,993.50 | 1,589 |
| 25 Apr 2024 | 13,598.00 | 13,980.00 | 13,503.50 | 13,943.00 | 13,943.00 | 34,396 |
| 24 Apr 2024 | 13,700.00 | 13,700.00 | 13,405.50 | 13,601.00 | 13,601.00 | 4,663 |
| 23 Apr 2024 | 13,384.50 | 13,600.00 | 13,384.50 | 13,490.00 | 13,490.00 | 6,993 |
| 22 Apr 2024 | 13,200.00 | 13,447.00 | 13,200.00 | 13,411.50 | 13,411.50 | 4,574 |
| 19 Apr 2024 | 12,899.00 | 13,295.00 | 12,752.50 | 13,223.50 | 13,223.50 | 4,483 |
| 18 Apr 2024 | 12,722.00 | 12,922.00 | 12,722.00 | 12,889.50 | 12,889.50 | 4,969 |
| 17 Apr 2024 | 13,200.00 | 13,200.00 | 12,703.00 | 12,745.50 | 12,745.50 | 4,017 |
| 16 Apr 2024 | 12,618.00 | 13,080.00 | 12,618.00 | 12,978.50 | 12,978.50 | 9,453 |
| 15 Apr 2024 | 12,849.00 | 13,249.50 | 12,849.00 | 13,088.50 | 13,088.50 | 4,335 |
| 12 Apr 2024 | 13,340.00 | 13,340.00 | 12,772.50 | 12,801.50 | 12,801.50 | 9,768 |
| 11 Apr 2024 | 13,591.00 | 13,752.00 | 13,501.00 | 13,720.50 | 13,720.50 | 305 |
| 10 Apr 2024 | 13,685.00 | 13,712.50 | 13,506.50 | 13,626.00 | 13,626.00 | 4,488 |
| 09 Apr 2024 | 13,507.00 | 13,743.00 | 13,443.50 | 13,676.50 | 13,676.50 | 5,370 |
| 08 Apr 2024 | 13,822.00 | 13,933.50 | 13,611.50 | 13,726.50 | 13,726.50 | 6,351 |
| 05 Apr 2024 | 13,301.00 | 13,998.00 | 13,301.00 | 13,800.50 | 13,800.50 | 6,180 |
| 04 Apr 2024 | 14,080.00 | 14,419.50 | 13,751.50 | 13,832.50 | 13,832.50 | 6,723 |
| 04 Apr 2024 | 0.076667 Dividend | |||||
| 03 Apr 2024 | 14,460.00 | 14,538.00 | 14,085.50 | 14,134.50 | 14,134.42 | 7,761 |
| 27 Mar 2024 | 14,896.00 | 14,896.00 | 14,249.00 | 14,414.00 | 14,413.92 | 9,081 |
| 26 Mar 2024 | 14,400.00 | 14,440.50 | 14,019.00 | 14,323.50 | 14,323.42 | 1,669 |
| 25 Mar 2024 | 14,700.00 | 14,700.00 | 14,000.00 | 14,015.50 | 14,015.42 | 3,348 |
| 22 Mar 2024 | 14,989.00 | 14,989.00 | 14,370.00 | 14,402.00 | 14,401.92 | 1,524 |
| 21 Mar 2024 | 14,341.00 | 14,752.50 | 14,341.00 | 14,600.50 | 14,600.42 | 5,367 |
| 20 Mar 2024 | 14,100.00 | 14,405.00 | 14,086.00 | 14,387.00 | 14,386.92 | 3,125 |
| 19 Mar 2024 | 13,600.50 | 14,000.00 | 13,600.50 | 13,959.50 | 13,959.42 | 2,757 |
| 18 Mar 2024 | 13,999.00 | 13,999.00 | 13,599.50 | 13,809.00 | 13,808.92 | 2,994 |
| 15 Mar 2024 | 13,258.50 | 13,657.50 | 13,258.50 | 13,603.00 | 13,602.93 | 3,278 |
| 14 Mar 2024 | 13,291.00 | 13,501.00 | 13,233.00 | 13,258.50 | 13,258.43 | 5,710 |
| 13 Mar 2024 | 13,539.00 | 13,958.50 | 13,372.00 | 13,439.00 | 13,438.93 | 3,510 |
| 12 Mar 2024 | 13,136.50 | 13,942.00 | 13,007.00 | 13,604.00 | 13,603.93 | 17,427 |
| 11 Mar 2024 | 13,130.00 | 13,130.00 | 12,750.50 | 12,792.00 | 12,791.93 | 9,086 |
| 08 Mar 2024 | 12,866.00 | 13,237.00 | 12,634.00 | 13,101.00 | 13,100.93 | 13,253 |
| 07 Mar 2024 | 12,890.00 | 13,029.00 | 12,671.50 | 12,866.00 | 12,865.93 | 28,833 |
| 06 Mar 2024 | 13,150.50 | 13,368.50 | 12,510.00 | 12,882.50 | 12,882.43 | 19,500 |
| 05 Mar 2024 | 13,270.00 | 13,409.00 | 13,054.00 | 13,090.00 | 13,089.93 | 7,133 |
| 04 Mar 2024 | 13,435.00 | 13,499.50 | 13,000.00 | 13,285.00 | 13,284.93 | 3,383 |
| 01 Mar 2024 | 13,240.00 | 13,999.00 | 13,001.50 | 13,415.00 | 13,414.93 | 4,227 |
| 29 Feb 2024 | 13,000.00 | 13,500.00 | 13,000.00 | 13,228.00 | 13,227.93 | 5,966 |
| 28 Feb 2024 | 13,430.00 | 13,486.50 | 12,680.50 | 13,104.00 | 13,103.93 | 4,116 |
| 27 Feb 2024 | 13,357.00 | 13,430.00 | 13,200.50 | 13,291.50 | 13,291.43 | 7,082 |
| 26 Feb 2024 | 13,680.00 | 13,900.00 | 13,100.00 | 13,380.00 | 13,379.93 | 3,917 |
| 23 Feb 2024 | 13,400.00 | 13,694.00 | 13,256.00 | 13,677.50 | 13,677.43 | 5,028 |
| 22 Feb 2024 | 13,500.00 | 13,701.00 | 13,185.00 | 13,307.00 | 13,306.93 | 4,372 |
| 21 Feb 2024 | 13,402.00 | 13,958.00 | 13,172.50 | 13,400.00 | 13,399.93 | 6,403 |
| 20 Feb 2024 | 13,320.00 | 13,800.00 | 13,320.00 | 13,566.00 | 13,565.93 | 9,265 |
| 19 Feb 2024 | 13,310.00 | 13,550.00 | 12,535.00 | 13,347.50 | 13,347.43 | 1,192 |
| 16 Feb 2024 | 13,810.00 | 14,000.00 | 12,924.50 | 13,261.50 | 13,261.43 | 2,660 |
| 15 Feb 2024 | 14,000.00 | 14,252.00 | 13,323.50 | 13,928.50 | 13,928.42 | 1,980 |
| 14 Feb 2024 | 14,300.00 | 14,397.00 | 13,601.50 | 13,768.00 | 13,767.93 | 3,033 |
| 09 Feb 2024 | 14,800.00 | 14,858.50 | 14,309.00 | 14,397.00 | 14,396.92 | 5,401 |
| 08 Feb 2024 | 15,000.00 | 15,032.00 | 14,501.50 | 14,570.50 | 14,570.42 | 5,859 |
| 07 Feb 2024 | 14,550.50 | 15,509.50 | 14,530.00 | 14,800.00 | 14,799.92 | 9,447 |
| 06 Feb 2024 | 14,900.00 | 15,096.00 | 14,475.50 | 14,526.00 | 14,525.92 | 3,983 |
| 05 Feb 2024 | 15,100.00 | 15,342.00 | 14,400.00 | 15,067.50 | 15,067.42 | 6,039 |
| 02 Feb 2024 | 15,455.00 | 15,455.00 | 14,866.50 | 15,092.00 | 15,091.92 | 5,581 |
| 01 Feb 2024 | 14,006.00 | 14,967.00 | 14,006.00 | 14,865.00 | 14,864.92 | 9,097 |
| 31 Jan 2024 | 14,998.50 | 15,199.50 | 14,363.00 | 14,554.50 | 14,554.42 | 22,461 |
| 30 Jan 2024 | 14,474.00 | 15,100.00 | 14,438.50 | 14,886.50 | 14,886.42 | 9,091 |
| 29 Jan 2024 | 14,300.00 | 14,599.00 | 14,170.50 | 14,496.00 | 14,495.92 | 3,393 |
| 26 Jan 2024 | 14,972.00 | 15,500.00 | 14,100.00 | 14,204.50 | 14,204.42 | 1,905 |
| 25 Jan 2024 | 15,100.00 | 15,900.00 | 14,598.50 | 14,603.00 | 14,602.92 | 2,109 |
| 24 Jan 2024 | 14,700.50 | 14,921.00 | 14,359.00 | 14,842.50 | 14,842.42 | 2,684 |
| 23 Jan 2024 | 45,000.00 | 45,657.50 | 43,400.00 | 43,589.00 | 43,588.76 | 3,014 |
| 22 Jan 2024 | 45,000.00 | 45,453.50 | 44,199.00 | 44,664.00 | 44,663.76 | 840 |
| 19 Jan 2024 | 44,242.50 | 45,038.50 | 42,860.50 | 44,332.50 | 44,332.26 | 1,953 |
| 18 Jan 2024 | 43,000.00 | 44,008.00 | 42,522.50 | 42,715.50 | 42,715.27 | 2,879 |
| 17 Jan 2024 | 40,700.00 | 43,449.50 | 40,370.00 | 42,476.00 | 42,475.77 | 1,318 |
| 16 Jan 2024 | 38,001.00 | 40,855.00 | 38,001.00 | 40,407.50 | 40,407.28 | 1,225 |
| 15 Jan 2024 | 37,063.00 | 39,274.50 | 37,063.00 | 39,170.50 | 39,170.29 | 1,196 |
| 12 Jan 2024 | 39,700.50 | 40,881.00 | 38,083.00 | 38,991.00 | 38,990.79 | 3,369 |
| 11 Jan 2024 | 41,144.00 | 41,738.00 | 38,967.50 | 39,191.50 | 39,191.29 | 3,685 |
| 10 Jan 2024 | 40,902.50 | 42,390.00 | 40,010.50 | 40,337.00 | 40,336.78 | 2,796 |
| 09 Jan 2024 | 40,980.00 | 42,755.00 | 40,635.50 | 40,902.50 | 40,902.28 | 1,485 |
| 08 Jan 2024 | 39,400.00 | 41,156.00 | 39,046.50 | 40,979.00 | 40,978.78 | 3,508 |
| 05 Jan 2024 | 37,500.00 | 39,500.00 | 35,731.00 | 39,379.50 | 39,379.29 | 4,165 |
| 04 Jan 2024 | 36,000.00 | 37,533.00 | 35,350.00 | 37,340.50 | 37,340.30 | 7,276 |
| 04 Jan 2024 | 0.21 Dividend | |||||
| 03 Jan 2024 | 34,200.00 | 36,287.50 | 33,787.00 | 36,031.50 | 36,031.09 | 2,548 |
| 02 Jan 2024 | 33,550.00 | 34,337.50 | 32,355.00 | 34,251.00 | 34,250.61 | 3,938 |
| 29 Dec 2023 | 32,200.00 | 33,574.50 | 31,911.00 | 33,200.00 | 33,199.63 | 4,204 |
| 28 Dec 2023 | 29,640.00 | 32,411.00 | 29,640.00 | 32,187.00 | 32,186.64 | 9,790 |
| 27 Dec 2023 | 30,157.50 | 30,372.00 | 29,175.00 | 29,426.50 | 29,426.17 | 4,267 |
| 26 Dec 2023 | 31,590.00 | 33,594.00 | 30,152.00 | 30,381.00 | 30,380.66 | 2,052 |
| 22 Dec 2023 | 31,300.00 | 32,000.00 | 31,001.00 | 31,577.00 | 31,576.64 | 1,590 |
| 21 Dec 2023 | 31,482.00 | 32,360.50 | 31,001.00 | 31,619.00 | 31,618.64 | 1,696 |
| 20 Dec 2023 | 31,863.00 | 32,338.50 | 31,439.00 | 31,482.00 | 31,481.65 | 6,519 |
| 19 Dec 2023 | 32,000.00 | 32,414.50 | 30,223.00 | 31,863.00 | 31,862.64 | 10,372 |
| 18 Dec 2023 | 33,415.00 | 33,415.00 | 31,146.50 | 31,391.50 | 31,391.15 | 3,096 |
| 15 Dec 2023 | 33,800.00 | 34,050.00 | 32,029.00 | 32,825.00 | 32,824.63 | 2,869 |
| 14 Dec 2023 | 32,865.00 | 34,990.00 | 32,078.50 | 33,210.50 | 33,210.13 | 2,601 |
| 13 Dec 2023 | 33,400.00 | 36,997.00 | 30,423.50 | 32,864.50 | 32,864.13 | 1,215 |
| 12 Dec 2023 | 31,000.00 | 33,353.50 | 31,000.00 | 33,181.00 | 33,180.63 | 6,994 |
| 11 Dec 2023 | 32,000.00 | 33,899.50 | 30,567.50 | 31,007.50 | 31,007.15 | 2,149 |
| 07 Dec 2023 | 29,227.00 | 31,538.00 | 28,000.00 | 31,154.50 | 31,154.15 | 4,694 |
| 06 Dec 2023 | 28,200.00 | 29,700.00 | 27,960.00 | 29,227.50 | 29,227.17 | 2,607 |
| 05 Dec 2023 | 28,100.00 | 28,821.00 | 27,400.00 | 28,602.50 | 28,602.18 | 3,492 |
| 04 Dec 2023 | 28,770.00 | 28,800.00 | 27,300.00 | 27,878.50 | 27,878.19 | 10,829 |
| 01 Dec 2023 | 26,993.00 | 28,770.50 | 25,500.00 | 28,255.50 | 28,255.18 | 2,051 |
| 30 Nov 2023 | 25,450.00 | 27,000.00 | 24,207.00 | 25,926.00 | 25,925.71 | 2,948 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.