JPMorgan Chase & Co. (0Q1F.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Al 07:16AM GMT. Mercato aperto.
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 feb 2023 | 0,00 | 0,00 | 0,00 | 138,67 | 138,67 | - |
| 01 feb 2023 | 138,29 | 140,16 | 138,21 | 140,17 | 140,17 | 12.508 |
| 31 gen 2023 | 139,84 | 139,88 | 138,32 | 138,89 | 138,89 | 1.386.047 |
| 30 gen 2023 | 139,16 | 140,00 | 139,16 | 140,03 | 140,03 | 11.606 |
| 27 gen 2023 | 140,57 | 140,99 | 139,85 | 140,17 | 140,17 | 8.026 |
| 26 gen 2023 | 139,50 | 139,81 | 138,69 | 138,99 | 138,99 | 4.267 |
| 25 gen 2023 | 138,62 | 138,49 | 137,42 | 137,91 | 137,91 | 1.429.206 |
| 24 gen 2023 | 136,60 | 138,99 | 136,50 | 138,61 | 138,61 | 6.884 |
| 23 gen 2023 | 135,17 | 137,95 | 134,90 | 137,17 | 137,17 | 45.038 |
| 20 gen 2023 | 135,39 | 135,43 | 133,80 | 135,07 | 135,07 | 9.889 |
| 19 gen 2023 | 135,12 | 135,80 | 133,62 | 134,17 | 134,17 | 5.059 |
| 18 gen 2023 | 138,88 | 140,61 | 137,08 | 138,31 | 138,31 | 5.529 |
| 17 gen 2023 | 141,20 | 141,28 | 139,24 | 139,85 | 139,85 | 45.915 |
| 16 gen 2023 | 141,09 | 141,09 | 141,09 | 141,09 | 141,09 | - |
| 13 gen 2023 | 134,34 | 143,20 | 134,34 | 141,09 | 141,09 | 31.820 |
| 12 gen 2023 | 139,63 | 140,82 | 139,28 | 140,09 | 140,09 | 2.403.131 |
| 11 gen 2023 | 138,85 | 139,70 | 138,04 | 138,51 | 138,51 | 7.770 |
| 10 gen 2023 | 137,87 | 138,68 | 137,43 | 138,28 | 138,28 | 6.165 |
| 09 gen 2023 | 138,84 | 138,85 | 137,10 | 138,55 | 138,55 | 2.779 |
| 06 gen 2023 | 136,10 | 137,75 | 134,63 | 137,09 | 137,09 | 4.775 |
| 05 gen 2023 | 135,29 | 135,66 | 133,70 | 134,21 | 134,21 | 7.690 |
| 05 gen 2023 | 1 Dividendo | |||||
| 04 gen 2023 | 136,12 | 137,60 | 136,08 | 132,57 | 131,57 | 2.514 |
| 03 gen 2023 | 135,12 | 136,68 | 134,18 | 132,57 | 131,57 | 9.548 |
| 30 dic 2022 | 132,82 | 134,20 | 132,68 | 132,57 | 131,57 | 2.594 |
| 29 dic 2022 | 132,90 | 133,14 | 132,43 | 132,57 | 131,57 | 2.667 |
| 28 dic 2022 | 132,11 | 132,85 | 131,08 | 131,91 | 130,91 | 2.243 |
| 23 dic 2022 | 131,00 | 131,04 | 129,75 | 130,99 | 130,00 | 3.484 |
| 22 dic 2022 | 131,19 | 131,30 | 128,55 | 129,54 | 128,56 | 2.975 |
| 21 dic 2022 | 130,69 | 132,80 | 130,69 | 132,60 | 131,60 | 4.465.326 |
| 20 dic 2022 | 130,97 | 132,02 | 130,31 | 130,67 | 129,68 | 12.104 |
| 19 dic 2022 | 129,29 | 131,09 | 129,29 | 130,14 | 129,16 | 1.533.285 |
| 16 dic 2022 | 129,04 | 129,78 | 128,69 | 129,11 | 128,14 | 8.012 |
| 15 dic 2022 | 131,35 | 131,55 | 129,17 | 130,45 | 129,47 | 4.135 |
| 14 dic 2022 | 134,08 | 135,62 | 133,78 | 134,91 | 133,89 | 30.700 |
| 13 dic 2022 | 136,26 | 136,65 | 133,15 | 134,31 | 133,30 | 987.374 |
| 12 dic 2022 | 132,35 | 133,52 | 131,63 | 133,51 | 132,50 | 11.643 |
| 09 dic 2022 | 132,23 | 133,69 | 132,23 | 133,51 | 132,50 | 11.901 |
| 08 dic 2022 | 131,50 | 132,88 | 131,50 | 132,11 | 131,11 | 33.874 |
| 07 dic 2022 | 130,54 | 133,04 | 130,54 | 131,31 | 130,32 | 6.156 |
| 06 dic 2022 | 132,21 | 135,02 | 130,15 | 131,31 | 130,32 | 24.435 |
| 05 dic 2022 | 134,31 | 134,36 | 130,73 | 132,24 | 131,24 | 5.525 |
| 02 dic 2022 | 134,46 | 134,74 | 133,37 | 133,51 | 132,50 | 3.307 |
| 01 dic 2022 | 138,24 | 138,37 | 135,62 | 135,91 | 134,88 | 15.268 |
| 30 nov 2022 | 134,10 | 136,01 | 133,23 | 134,10 | 133,09 | 8.122 |
| 29 nov 2022 | 134,68 | 136,21 | 134,59 | 135,30 | 134,28 | 7.036 |
| 28 nov 2022 | 136,15 | 136,71 | 134,25 | 135,30 | 134,28 | 15.435 |
| 25 nov 2022 | 136,57 | 137,04 | 136,06 | 136,85 | 135,82 | 34.370 |
| 24 nov 2022 | 135,77 | 135,77 | 135,77 | 135,77 | 134,75 | - |
| 23 nov 2022 | 134,90 | 136,21 | 134,89 | 135,77 | 134,75 | 5.447 |
| 22 nov 2022 | 134,10 | 134,63 | 133,05 | 134,10 | 133,09 | 71.893 |
| 21 nov 2022 | 133,74 | 134,51 | 133,00 | 133,19 | 132,19 | 3.248 |
| 18 nov 2022 | 134,45 | 134,64 | 132,35 | 133,19 | 132,19 | 5.835 |
| 17 nov 2022 | 132,34 | 132,77 | 131,31 | 132,32 | 131,32 | 16.127 |
| 16 nov 2022 | 132,48 | 133,51 | 132,32 | 132,65 | 131,65 | 3.017 |
| 15 nov 2022 | 135,20 | 135,47 | 131,62 | 133,93 | 132,92 | 8.888 |
| 14 nov 2022 | 134,64 | 135,54 | 134,34 | 135,05 | 134,03 | 86.778 |
| 11 nov 2022 | 135,54 | 136,14 | 133,90 | 134,04 | 133,03 | 9.051 |
| 10 nov 2022 | 132,20 | 134,98 | 132,20 | 133,95 | 132,94 | 21.008 |
| 09 nov 2022 | 131,32 | 131,33 | 129,45 | 130,46 | 129,48 | 5.077 |
| 08 nov 2022 | 131,24 | 131,81 | 130,48 | 131,31 | 130,32 | 5.058 |
| 07 nov 2022 | 131,30 | 132,19 | 130,60 | 131,01 | 130,02 | 13.398 |
| 04 nov 2022 | 129,60 | 130,64 | 128,76 | 129,74 | 128,76 | 21.240 |
| 03 nov 2022 | 126,23 | 128,07 | 125,91 | 127,12 | 126,16 | 11.528 |
| 02 nov 2022 | 127,49 | 130,05 | 126,95 | 127,79 | 126,83 | 4.271 |
| 01 nov 2022 | 126,87 | 128,16 | 126,52 | 126,95 | 125,99 | 7.438 |
| 31 ott 2022 | 125,65 | 127,27 | 125,59 | 126,63 | 125,67 | 4.222 |
| 28 ott 2022 | 125,46 | 125,74 | 124,13 | 124,49 | 123,55 | 4.395 |
| 27 ott 2022 | 125,60 | 126,14 | 124,82 | 125,04 | 124,10 | 3.335 |
| 26 ott 2022 | 122,70 | 125,07 | 122,70 | 124,96 | 124,02 | 2.087.948 |
| 25 ott 2022 | 121,66 | 123,18 | 121,16 | 123,01 | 122,08 | 828.473 |
| 24 ott 2022 | 122,09 | 122,81 | 121,38 | 121,49 | 120,57 | 14.322 |
| 21 ott 2022 | 115,04 | 121,60 | 115,04 | 119,06 | 118,16 | 8.243 |
| 20 ott 2022 | 117,60 | 118,42 | 116,09 | 117,29 | 116,41 | 1.652 |
| 19 ott 2022 | 117,87 | 118,72 | 115,92 | 117,58 | 116,69 | 5.896 |
| 18 ott 2022 | 119,66 | 120,00 | 115,86 | 117,57 | 116,68 | 1.877.145 |
| 17 ott 2022 | 111,19 | 116,87 | 111,19 | 115,26 | 114,39 | 77.321 |
| 14 ott 2022 | 111,32 | 115,14 | 110,80 | 113,28 | 112,43 | 131.856 |
| 13 ott 2022 | 101,92 | 109,90 | 101,92 | 107,28 | 106,47 | 25.435 |
| 12 ott 2022 | 101,64 | 104,68 | 101,46 | 103,96 | 103,18 | 85.678 |
| 11 ott 2022 | 104,35 | 104,42 | 102,49 | 106,10 | 105,30 | 12.410 |
| 10 ott 2022 | 106,92 | 107,19 | 104,61 | 106,10 | 105,30 | 10.573 |
| 07 ott 2022 | 107,38 | 107,52 | 105,72 | 106,50 | 105,70 | 11.374 |
| 06 ott 2022 | 109,46 | 109,89 | 108,32 | 109,37 | 108,55 | 6.045 |
| 05 ott 2022 | 109,93 | 110,79 | 108,89 | 109,50 | 108,67 | 5.663 |
| 05 ott 2022 | 1 Dividendo | |||||
| 04 ott 2022 | 110,32 | 112,90 | 110,07 | 107,85 | 106,04 | 11.686 |
| 03 ott 2022 | 105,70 | 107,78 | 104,77 | 107,85 | 106,04 | 8.471 |
| 30 set 2022 | 106,20 | 107,52 | 105,40 | 107,85 | 106,04 | 4.435 |
| 29 set 2022 | 106,94 | 106,95 | 104,43 | 107,85 | 106,04 | 5.234 |
| 28 set 2022 | 105,88 | 108,39 | 105,71 | 107,85 | 106,04 | 7.946 |
| 27 set 2022 | 106,79 | 108,10 | 104,79 | 105,98 | 104,21 | 110.749 |
| 26 set 2022 | 108,00 | 109,34 | 106,10 | 106,90 | 105,11 | 7.368 |
| 23 set 2022 | 110,07 | 110,20 | 107,30 | 108,13 | 106,32 | 10.107 |
| 22 set 2022 | 112,49 | 113,38 | 111,14 | 111,69 | 109,82 | 59.018 |
| 21 set 2022 | 116,26 | 116,26 | 113,98 | 115,65 | 113,71 | 11.071 |
| 20 set 2022 | 117,41 | 117,47 | 114,67 | 116,56 | 114,61 | 7.761 |
| 16 set 2022 | 116,79 | 117,39 | 115,55 | 116,36 | 114,41 | 5.737 |
| 15 set 2022 | 116,05 | 119,28 | 115,86 | 118,11 | 116,13 | 5.186 |
| 14 set 2022 | 116,70 | 117,68 | 115,18 | 116,35 | 114,40 | 3.100 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
