JPM.MX - JPMorgan Chase & Co.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20182,148.002,149.002,139.422,139.422,139.4225,376
Jan 22, 20182,120.002,140.002,120.002,125.992,125.992,371
Jan 19, 20182,116.602,116.602,105.002,105.002,105.002,844
Jan 18, 20182,113.002,157.002,113.002,116.602,116.601,293
Jan 17, 20182,131.072,131.072,090.302,113.802,113.803,168
Jan 16, 20182,133.002,133.002,087.002,112.002,112.0010,505
Jan 15, 20182,138.962,138.962,138.962,138.962,138.961
Jan 12, 20182,133.002,138.962,120.002,138.962,138.967,973
Jan 11, 20182,140.002,156.442,126.002,147.142,147.144,400
Jan 10, 20182,115.502,131.002,113.652,129.992,129.993,089
Jan 09, 20182,112.862,120.002,100.012,100.012,100.01426
Jan 08, 20182,090.002,090.002,082.202,082.202,082.203,420
Jan 05, 20182,087.352,094.102,079.022,079.022,079.02390
Jan 04, 20182,107.302,117.602,100.272,112.852,112.851,981
Jan 04, 20180.56 Dividend
Jan 03, 20182,097.002,097.002,092.002,092.002,091.44689
Jan 02, 20182,114.422,114.422,085.282,097.002,096.44938
Dec 29, 20172,115.002,115.002,100.002,114.422,113.851,660
Dec 28, 20172,118.002,125.002,118.002,125.002,124.43363
Dec 27, 20172,112.012,112.012,060.022,087.352,086.791,267
Dec 26, 20172,120.002,130.002,101.012,130.002,129.435,150
Dec 22, 20172,119.992,120.002,096.642,120.002,119.434,635
Dec 21, 20172,055.002,119.992,055.002,098.572,098.015,378
Dec 20, 20172,069.002,073.002,036.702,054.982,054.431,409
Dec 19, 20172,049.002,060.612,049.002,055.002,054.456,244
Dec 18, 20172,035.992,060.602,030.002,058.992,058.441,513
Dec 15, 20172,025.712,036.002,025.712,035.992,035.44636
Dec 14, 20172,027.002,027.001,997.002,001.372,000.831,374
Dec 13, 20172,007.002,048.002,007.002,024.002,023.461,058
Dec 11, 20172,005.992,012.002,005.992,007.002,006.464,156
Dec 08, 20172,005.002,005.001,994.482,003.502,002.967,592
Dec 07, 20171,987.521,987.521,978.001,983.001,982.471,191
Dec 06, 20171,985.001,994.401,985.001,985.001,984.472,131
Dec 05, 20172,019.942,019.941,950.002,003.742,003.2057,542
Dec 04, 20172,020.502,120.001,990.002,019.952,019.417,072
Dec 01, 20171,947.901,947.901,930.001,930.001,929.481,310
Nov 30, 20171,945.001,981.001,945.001,976.911,976.3810,742
Nov 29, 20171,914.621,925.001,914.621,925.001,924.4829,913
Nov 28, 20171,856.001,875.001,845.801,875.001,874.501,853
Nov 27, 20171,831.811,831.811,821.141,821.141,820.651,475
Nov 24, 20171,830.001,830.001,823.901,823.901,823.41689
Nov 23, 20171,845.001,845.001,845.001,845.001,844.51-
Nov 22, 20171,856.751,856.751,805.761,845.001,844.512,557
Nov 21, 20171,861.801,873.301,815.001,866.001,865.507,359
Nov 17, 20171,861.801,861.801,861.801,861.801,861.30701
Nov 16, 20171,894.451,894.451,876.001,885.031,884.534,668
Nov 15, 20171,805.561,912.001,805.561,899.281,898.77918
Nov 14, 20171,871.211,871.211,841.011,841.011,840.52429
Nov 13, 20171,874.001,880.001,867.001,875.001,874.502,621
Nov 10, 20171,866.001,866.001,866.001,866.001,865.50156
Nov 09, 20171,864.001,867.501,850.001,856.601,856.101,323
Nov 08, 20171,860.001,863.601,854.671,861.451,860.951,811
Nov 07, 20171,919.101,919.101,886.961,886.961,886.453,168
Nov 06, 20171,930.001,930.001,919.101,919.101,918.592,033
Nov 03, 20171,930.971,945.001,930.971,945.001,944.48657
Nov 01, 20171,924.001,930.971,924.001,930.971,930.452,353
Oct 31, 20171,941.001,999.991,930.001,935.001,934.482,839
Oct 30, 20171,944.272,000.001,938.051,953.501,952.982,532
Oct 27, 20171,944.261,954.941,944.261,944.271,943.75812
Oct 26, 20171,950.001,960.031,947.901,960.031,959.5113,448
Oct 25, 20171,925.001,999.991,911.001,928.001,927.483,779
Oct 24, 20171,913.981,939.171,913.981,936.011,935.492,413
Oct 23, 20171,900.001,913.701,900.001,902.001,901.492,037
Oct 20, 20171,900.001,900.001,879.681,886.001,885.504,349
Oct 19, 20171,835.201,850.501,835.001,849.221,848.722,271
Oct 18, 20171,848.271,859.011,848.271,850.001,849.507,488
Oct 17, 20171,872.001,872.001,848.501,848.501,848.015,831
Oct 16, 20171,840.901,870.001,840.801,870.001,869.503,916
Oct 13, 20171,792.001,820.001,792.001,820.001,819.511,302
Oct 12, 20171,804.001,809.001,797.001,799.001,798.523,052
Oct 11, 20171,828.001,828.001,801.511,808.001,807.5215,011
Oct 10, 20171,787.681,828.001,787.681,828.001,827.512,181
Oct 09, 20171,797.001,800.001,793.121,800.001,799.523,868
Oct 06, 20171,795.001,802.031,780.201,799.761,799.289,491
Oct 05, 20171,770.691,790.001,770.691,790.001,789.5214,540
Oct 05, 20170.56 Dividend
Oct 04, 20171,770.241,771.461,734.831,760.001,758.9749,841
Oct 03, 20171,770.001,771.001,760.001,771.001,769.96949
Oct 02, 20171,745.001,765.001,742.081,765.001,763.973,219
Sep 29, 20171,734.111,779.161,734.111,740.271,739.254,156
Sep 28, 20171,735.001,741.851,732.001,732.031,731.027,304
Sep 27, 20171,717.531,740.001,713.001,740.001,738.981,130
Sep 26, 20171,684.501,690.001,679.001,682.001,681.01966
Sep 25, 20171,611.241,678.031,611.241,678.031,677.053,918
Sep 22, 20171,680.971,680.971,680.811,680.811,679.833,260
Sep 21, 20171,699.971,704.001,695.391,698.641,697.6510,780
Sep 20, 20171,673.891,695.001,665.001,689.771,688.784,679
Sep 19, 20171,652.001,670.001,652.001,670.001,669.023,952
Sep 18, 20171,649.281,651.661,640.001,651.661,650.692,397
Sep 15, 20171,615.881,619.281,615.881,619.281,618.334,152
Sep 14, 20171,611.001,615.511,611.001,615.511,614.56197
Sep 13, 20171,622.001,623.801,617.001,617.001,616.052,943
Sep 12, 20171,612.001,622.391,612.001,622.391,621.441,948
Sep 11, 20171,578.121,591.241,578.121,591.001,590.073,679
Sep 08, 20171,580.381,580.381,568.011,568.011,567.093,287
Sep 07, 20171,567.771,567.771,557.001,561.371,560.4618,485
Sep 06, 20171,606.251,610.001,596.001,610.001,609.06887
Sep 05, 20171,608.001,608.001,593.001,601.571,600.6311,443
Sep 04, 20171,639.001,639.001,639.001,639.001,638.04-
Sep 01, 20171,637.001,641.001,625.471,639.001,638.041,775
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...