JPMorgan Chase & Co. (JPMCL.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
As of 12:54PM CLT. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 03 Jun 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 31 May 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 30 May 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 29 May 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 24 May 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 23 May 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 22 May 2024 | 181,000.00 | 181,000.00 | 179,830.00 | 181,192.00 | 181,192.00 | 39 |
| 20 May 2024 | 181,400.00 | 181,400.00 | 181,400.00 | 181,192.00 | 181,192.00 | 4 |
| 17 May 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 16 May 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 15 May 2024 | 181,000.00 | 181,000.00 | 181,000.00 | 181,192.00 | 181,192.00 | 1 |
| 14 May 2024 | 182,830.00 | 182,830.00 | 182,830.00 | 181,192.00 | 181,192.00 | 11 |
| 13 May 2024 | 183,040.00 | 183,040.00 | 183,040.00 | 181,192.00 | 181,192.00 | 2 |
| 10 May 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 09 May 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 08 May 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 07 May 2024 | 180,060.00 | 180,060.00 | 180,060.00 | 181,192.00 | 181,192.00 | 4 |
| 06 May 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 181,050.00 | 181,050.00 | 181,050.00 | 181,192.00 | 181,192.00 | 6 |
| 26 Apr 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 25 Apr 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 24 Apr 2024 | 181,640.00 | 181,640.00 | 181,640.00 | 181,192.00 | 181,192.00 | 3 |
| 23 Apr 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 22 Apr 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 19 Apr 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 18 Apr 2024 | 176,000.00 | 176,000.00 | 176,000.00 | 181,192.00 | 181,192.00 | 5 |
| 17 Apr 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 16 Apr 2024 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | 181,192.00 | - |
| 15 Apr 2024 | 182,000.00 | 182,000.00 | 180,380.00 | 181,192.00 | 181,192.00 | 68 |
| 12 Apr 2024 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | - |
| 11 Apr 2024 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | - |
| 10 Apr 2024 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | - |
| 09 Apr 2024 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | - |
| 08 Apr 2024 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | - |
| 05 Apr 2024 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | - |
| 04 Apr 2024 | 187,000.00 | 187,000.00 | 186,380.00 | 191,130.00 | 191,130.00 | 20 |
| 04 Apr 2024 | 1100.0095 Dividend | |||||
| 03 Apr 2024 | 191,130.00 | 191,130.00 | 191,130.00 | 191,130.00 | 190,029.98 | 53 |
| 02 Apr 2024 | 195,000.00 | 195,000.00 | 195,000.00 | 195,000.00 | 193,877.72 | 50 |
| 01 Apr 2024 | 195,490.00 | 196,210.00 | 195,490.00 | 192,167.00 | 191,061.02 | 6 |
| 28 Mar 2024 | 192,167.00 | 192,167.00 | 192,167.00 | 192,167.00 | 191,061.02 | - |
| 27 Mar 2024 | 193,000.00 | 193,000.00 | 192,750.00 | 192,167.00 | 191,061.02 | 8 |
| 26 Mar 2024 | 190,370.00 | 192,440.00 | 190,170.00 | 192,167.00 | 191,061.02 | 105 |
| 25 Mar 2024 | 193,000.00 | 193,000.00 | 191,610.00 | 181,980.00 | 180,932.66 | 26 |
| 22 Mar 2024 | 195,700.00 | 195,700.00 | 195,700.00 | 181,980.00 | 180,932.66 | 10 |
| 21 Mar 2024 | 192,500.00 | 192,500.00 | 192,500.00 | 181,980.00 | 180,932.66 | 29 |
| 20 Mar 2024 | 189,250.00 | 189,250.00 | 189,250.00 | 181,980.00 | 180,932.66 | 1 |
| 19 Mar 2024 | 181,980.00 | 181,980.00 | 181,980.00 | 181,980.00 | 180,932.66 | - |
| 18 Mar 2024 | 181,380.00 | 181,380.00 | 181,380.00 | 181,980.00 | 180,932.66 | 14 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 181,980.00 | 181,980.00 | 181,980.00 | 181,980.00 | 180,932.66 | - |
| 13 Mar 2024 | 182,100.00 | 182,100.00 | 182,100.00 | 181,980.00 | 180,932.66 | 10 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 180,920.00 | 180,920.00 | 180,920.00 | 181,980.00 | 180,932.66 | 2 |
| 08 Mar 2024 | 184,000.00 | 184,000.00 | 182,500.00 | 181,980.00 | 180,932.66 | 17 |
| 07 Mar 2024 | 186,900.00 | 186,960.00 | 186,200.00 | 181,980.00 | 180,932.66 | 16 |
| 06 Mar 2024 | 186,820.00 | 186,820.00 | 186,590.00 | 181,980.00 | 180,932.66 | 27 |
| 05 Mar 2024 | 181,970.00 | 181,970.00 | 181,970.00 | 181,980.00 | 180,932.66 | 3 |
| 04 Mar 2024 | 179,760.00 | 181,980.00 | 179,760.00 | 181,980.00 | 180,932.66 | 59 |
| 01 Mar 2024 | 179,890.00 | 179,890.00 | 179,890.00 | 179,890.00 | 178,854.67 | 166 |
| 29 Feb 2024 | 177,300.00 | 177,300.00 | 177,300.00 | 177,300.00 | 176,279.58 | - |
| 28 Feb 2024 | 179,670.00 | 181,450.00 | 179,670.00 | 177,300.00 | 176,279.58 | 28 |
| 27 Feb 2024 | 177,300.00 | 177,300.00 | 177,300.00 | 177,300.00 | 176,279.58 | - |
| 26 Feb 2024 | 181,900.00 | 181,900.00 | 181,820.00 | 177,300.00 | 176,279.58 | 22 |
| 23 Feb 2024 | 181,500.00 | 181,500.00 | 181,500.00 | 177,300.00 | 176,279.58 | 11 |
| 22 Feb 2024 | 175,270.00 | 177,300.00 | 175,270.00 | 177,300.00 | 176,279.58 | 55 |
| 21 Feb 2024 | 170,540.00 | 170,540.00 | 170,540.00 | 170,540.00 | 169,558.48 | - |
| 20 Feb 2024 | 172,910.00 | 172,910.00 | 170,940.00 | 170,540.00 | 169,558.48 | 8 |
| 19 Feb 2024 | 170,540.00 | 170,540.00 | 170,540.00 | 170,540.00 | 169,558.48 | - |
| 16 Feb 2024 | 175,270.00 | 175,270.00 | 173,270.00 | 170,540.00 | 169,558.48 | 8 |
| 15 Feb 2024 | 171,220.00 | 171,220.00 | 170,540.00 | 170,540.00 | 169,558.48 | 209 |
| 14 Feb 2024 | 169,382.00 | 169,382.00 | 169,382.00 | 169,382.00 | 168,407.16 | - |
| 13 Feb 2024 | 169,940.00 | 169,940.00 | 169,940.00 | 169,382.00 | 168,407.16 | 1 |
| 12 Feb 2024 | 169,880.00 | 169,880.00 | 169,880.00 | 169,382.00 | 168,407.16 | 2 |
| 09 Feb 2024 | 169,070.00 | 169,550.00 | 169,000.00 | 169,382.00 | 168,407.16 | 64 |
| 08 Feb 2024 | 167,360.00 | 167,360.00 | 167,360.00 | 161,180.00 | 160,252.36 | 5 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 166,000.00 | 166,190.00 | 166,000.00 | 161,180.00 | 160,252.36 | 15 |
| 05 Feb 2024 | 166,460.00 | 166,460.00 | 166,460.00 | 161,180.00 | 160,252.36 | 1 |
| 02 Feb 2024 | 166,650.00 | 166,650.00 | 166,650.00 | 161,180.00 | 160,252.36 | 39 |
| 01 Feb 2024 | 160,550.00 | 161,180.00 | 160,550.00 | 161,180.00 | 160,252.36 | 91 |
| 31 Jan 2024 | 164,180.00 | 164,180.00 | 164,180.00 | 151,577.00 | 150,704.63 | 2 |
| 30 Jan 2024 | 164,410.00 | 164,410.00 | 164,410.00 | 151,577.00 | 150,704.63 | 1 |
| 29 Jan 2024 | 159,180.00 | 159,390.00 | 159,180.00 | 151,577.00 | 150,704.63 | 37 |
| 26 Jan 2024 | 151,577.00 | 151,577.00 | 151,577.00 | 151,577.00 | 150,704.63 | - |
| 25 Jan 2024 | 157,110.00 | 157,110.00 | 157,110.00 | 151,577.00 | 150,704.63 | 1 |
| 24 Jan 2024 | 151,577.00 | 151,577.00 | 151,577.00 | 151,577.00 | 150,704.63 | - |
| 23 Jan 2024 | 151,577.00 | 151,577.00 | 151,577.00 | 151,577.00 | 150,704.63 | - |
| 22 Jan 2024 | 154,640.00 | 155,390.00 | 154,640.00 | 151,577.00 | 150,704.63 | 11 |
| 19 Jan 2024 | 151,577.00 | 151,577.00 | 151,577.00 | 151,577.00 | 150,704.63 | - |
| 18 Jan 2024 | 151,577.00 | 151,577.00 | 151,577.00 | 151,577.00 | 150,704.63 | - |
| 17 Jan 2024 | 155,290.00 | 155,290.00 | 155,290.00 | 151,577.00 | 150,704.63 | 3 |
| 16 Jan 2024 | 152,180.00 | 153,000.00 | 152,180.00 | 151,577.00 | 150,704.63 | 31 |
| 15 Jan 2024 | 151,577.00 | 151,577.00 | 151,577.00 | 151,577.00 | 150,704.63 | - |
| *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.