JPM.MX - JPMorgan Chase & Co.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20182,089.002,095.002,084.002,087.402,087.402,427
Apr 19, 20182,021.502,044.502,021.502,044.502,044.501,091
Apr 18, 20181,900.001,987.001,900.001,978.481,978.484,542
Apr 17, 20181,995.002,003.121,981.501,992.001,992.001,310
Apr 16, 20181,984.901,999.001,984.901,999.001,999.001,945
Apr 13, 20182,040.012,051.171,975.001,983.141,983.1447,720
Apr 12, 20182,037.682,085.002,037.682,085.002,085.0013,603
Apr 11, 20182,020.002,047.682,020.002,027.002,027.003,509
Apr 10, 20182,054.852,059.812,047.002,059.812,059.818,285
Apr 09, 20182,038.002,061.062,033.002,037.422,037.426,328
Apr 06, 20182,015.902,015.901,977.001,991.201,991.202,463
Apr 05, 20182,030.002,044.002,021.752,035.002,035.004,196
Apr 05, 20180.56 Dividend
Apr 04, 20181,981.001,994.001,981.001,994.001,993.441,086
Apr 03, 20181,963.181,971.541,963.181,971.541,970.9915,931
Apr 02, 20181,962.781,970.001,962.781,970.001,969.452,638
Mar 28, 20181,977.001,981.001,977.001,981.001,980.44639
Mar 27, 20182,038.002,038.001,983.001,983.001,982.441,729
Mar 26, 20182,005.232,025.002,005.232,024.902,024.3322,937
Mar 23, 20182,045.002,045.001,994.001,994.001,993.441,322
Mar 22, 20182,082.752,082.752,039.502,039.922,039.353,594
Mar 21, 20182,131.002,188.002,131.002,132.912,132.311,557
Mar 20, 20182,159.022,162.002,150.002,150.002,149.402,997
Mar 16, 20182,177.962,181.002,165.782,165.802,165.1910,347
Mar 15, 20182,157.002,162.162,155.002,162.162,161.555,345
Mar 14, 20182,154.332,170.002,134.002,139.982,139.383,062
Mar 13, 20182,190.002,190.002,165.402,165.402,164.7919,521
Mar 12, 20182,204.502,204.502,180.002,194.782,194.168,285
Mar 09, 20182,173.002,209.992,173.002,201.292,200.673,920
Mar 08, 20182,129.852,147.902,100.002,147.902,147.302,307
Mar 07, 20182,161.002,161.002,117.012,160.002,159.397,936
Mar 06, 20182,149.862,149.862,100.002,147.002,146.40371
Mar 05, 20182,130.002,178.002,130.002,174.002,173.396,595
Mar 02, 20182,112.002,127.402,112.002,127.402,126.80651
Mar 01, 20182,187.002,196.002,133.002,133.002,132.403,413
Feb 28, 20182,217.002,226.002,193.002,193.002,192.383,499
Feb 27, 20182,240.002,240.002,219.002,222.212,221.5944,739
Feb 26, 20182,194.002,240.002,194.002,240.002,239.37714
Feb 23, 20182,165.002,175.002,150.002,174.102,173.491,564
Feb 22, 20182,145.002,209.992,115.912,160.302,159.694,728
Feb 21, 20182,151.902,200.002,151.902,200.002,199.3816,573
Feb 20, 20182,129.002,151.882,129.002,140.002,139.406,740
Feb 19, 20182,137.802,137.802,137.802,137.802,137.20-
Feb 16, 20182,133.002,137.802,132.802,137.802,137.20716
Feb 15, 20182,132.002,140.132,116.002,133.002,132.402,630
Feb 14, 20182,123.102,151.892,114.002,127.402,126.8016,804
Feb 13, 20182,087.002,103.002,079.102,102.502,101.918,162
Feb 12, 20182,076.002,100.002,075.302,097.002,096.4114,124
Feb 09, 20182,064.002,065.002,020.002,057.442,056.8617,040
Feb 08, 20182,086.002,090.362,069.092,069.092,068.514,559
Feb 07, 20182,109.002,151.892,109.002,125.212,124.611,089
Feb 06, 20182,057.312,087.002,025.002,087.002,086.419,921
Feb 02, 20182,153.002,153.002,130.682,130.682,130.0881,211
Feb 01, 20182,143.302,159.992,133.552,133.552,132.952,027
Jan 31, 20182,150.002,168.002,150.002,164.692,164.081,714
Jan 30, 20182,156.822,162.002,149.002,160.802,160.1916,841
Jan 29, 20182,181.092,183.902,168.512,168.512,167.904,826
Jan 26, 20182,136.992,143.362,132.002,143.362,142.763,162
Jan 25, 20182,127.002,155.002,127.002,155.002,154.39998
Jan 24, 20182,138.202,150.002,128.282,136.002,135.4017,395
Jan 23, 20182,148.002,149.002,139.422,139.422,138.8225,376
Jan 22, 20182,120.002,140.002,120.002,125.992,125.392,371
Jan 19, 20182,116.602,116.602,105.002,105.002,104.412,844
Jan 18, 20182,113.002,157.002,113.002,116.602,116.011,293
Jan 17, 20182,131.072,131.072,090.302,113.802,113.213,168
Jan 16, 20182,133.002,133.002,087.002,112.002,111.4110,505
Jan 15, 20182,138.962,138.962,138.962,138.962,138.361
Jan 12, 20182,133.002,138.962,120.002,138.962,138.367,973
Jan 11, 20182,140.002,156.442,126.002,147.142,146.544,400
Jan 10, 20182,115.502,131.002,113.652,129.992,129.393,089
Jan 09, 20182,112.862,120.002,100.012,100.012,099.42426
Jan 08, 20182,090.002,090.002,082.202,082.202,081.623,420
Jan 05, 20182,087.352,094.102,079.022,079.022,078.44390
Jan 04, 20182,107.302,117.602,100.272,112.852,112.261,981
Jan 04, 20180.56 Dividend
Jan 03, 20182,097.002,097.002,092.002,092.002,090.85689
Jan 02, 20182,089.002,097.002,085.282,097.002,095.85938
Dec 29, 20172,115.002,115.002,100.002,114.422,113.261,660
Dec 28, 20172,118.002,125.002,118.002,125.002,123.83363
Dec 27, 20172,112.012,112.012,060.022,087.352,086.211,267
Dec 26, 20172,105.092,130.002,101.012,130.002,128.835,150
Dec 22, 20172,119.992,120.002,096.642,120.002,118.844,635
Dec 21, 20172,055.002,119.992,055.002,098.572,097.425,378
Dec 20, 20172,069.002,073.002,036.702,054.982,053.851,409
Dec 19, 20172,049.002,060.612,049.002,055.002,053.876,244
Dec 18, 20172,035.992,060.602,030.002,058.992,057.861,513
Dec 15, 20172,025.712,036.002,025.712,035.992,034.87636
Dec 14, 20172,027.002,027.001,997.002,001.372,000.271,374
Dec 13, 20172,035.002,048.002,024.002,024.002,022.891,058
Dec 11, 20172,005.992,012.002,005.992,007.002,005.904,156
Dec 08, 20172,005.002,005.001,994.482,003.502,002.407,592
Dec 07, 20171,987.521,987.521,978.001,983.001,981.911,191
Dec 06, 20171,985.001,994.401,985.001,985.001,983.912,131
Dec 05, 20172,019.942,019.941,950.002,003.742,002.6457,542
Dec 04, 20172,020.502,120.001,990.002,019.952,018.847,072
Dec 01, 20171,947.901,947.901,930.001,930.001,928.941,310
Nov 30, 20171,945.001,981.001,945.001,976.911,975.8310,742
Nov 29, 20171,914.621,925.001,914.621,925.001,923.9429,913
Nov 28, 20171,856.001,875.001,845.801,875.001,873.971,853
Nov 27, 20171,831.811,831.811,821.141,821.141,820.141,475
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...